Shenzhen Lihexing Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.620	30.710	28.760	28.930	28.930	32,341,109
2025-10-24	28.850	29.780	28.400	29.460	29.460	31,788,980
2025-10-23	29.610	29.830	28.290	28.730	28.730	27,607,730
2025-10-22	29.900	30.250	29.000	29.220	29.220	34,990,262
2025-10-21	30.810	30.890	29.680	30.310	30.310	33,874,352
2025-10-20	31.310	31.360	29.720	30.470	30.470	34,734,289
2025-10-17	33.280	33.400	30.500	30.700	30.700	42,911,551
2025-10-16	34.910	35.380	32.760	33.150	33.150	51,978,980
2025-10-15	37.650	38.000	34.600	35.420	35.420	66,280,719
2025-10-14	37.900	44.280	34.960	39.900	39.900	102,930,398
2025-10-13	32.040	37.900	32.040	37.900	37.900	84,797,352
2025-10-10	27.640	32.690	27.590	31.580	31.580	72,445,000
2025-10-09	29.870	30.800	28.200	28.280	28.280	53,320,688
2025-09-30	30.700	33.080	28.970	29.100	29.100	73,315,352
2025-09-29	29.500	32.030	28.880	30.750	30.750	63,544,199
2025-09-26	26.420	30.690	25.820	29.130	29.130	67,136,086
2025-09-25	27.710	28.780	26.600	26.700	26.700	44,198,719
2025-09-24	28.400	29.480	26.860	28.280	28.280	60,091,781
2025-09-23	30.020	30.880	27.890	29.620	29.620	70,779,516
2025-09-22	27.770	31.200	27.020	30.500	30.500	85,576,594
2025-09-19	29.300	29.790	26.120	26.610	26.610	82,983,453
2025-09-18	26.790	29.230	26.790	29.230	29.230	90,831,266
2025-09-17	20.710	24.360	20.680	24.360	24.360	33,869,578
2025-09-16	19.630	20.300	19.390	20.300	20.300	16,351,060
2025-09-15	20.060	20.380	19.430	19.750	19.750	18,825,180
2025-09-12	19.400	21.000	19.020	20.300	20.300	25,181,449
2025-09-11	19.100	19.690	18.680	19.490	19.490	15,307,150
2025-09-10	19.900	20.500	19.220	19.230	19.230	15,335,760
2025-09-09	20.350	20.780	19.600	19.860	19.860	22,786,500
2025-09-08	19.990	20.560	19.560	20.370	20.370	30,816,150
2025-09-05	18.210	19.990	18.030	19.700	19.700	32,671,830
2025-09-04	18.670	19.320	17.810	18.100	18.100	16,215,200
2025-09-03	18.490	19.470	17.890	19.060	19.060	22,727,250
2025-09-02	19.330	19.400	17.900	18.450	18.450	15,530,750
2025-09-01	18.950	19.570	18.850	19.310	19.310	18,321,561
2025-08-29	18.570	19.140	18.350	18.700	18.700	11,314,000
2025-08-28	18.530	18.800	17.920	18.580	18.580	12,611,490
2025-08-27	19.260	19.380	18.500	18.500	18.500	16,048,750
2025-08-26	19.490	19.650	19.250	19.320	19.320	12,455,990
2025-08-25	19.680	19.910	19.280	19.490	19.490	15,067,950
2025-08-22	19.910	20.150	19.370	19.670	19.670	15,941,350
2025-08-21	19.890	20.260	19.420	19.730	19.730	17,920,539
2025-08-20	19.800	20.400	19.640	20.010	20.010	19,912,391
2025-08-19	18.910	20.280	18.630	20.000	20.000	31,366,801
2025-08-18	18.710	19.500	18.400	19.090	19.090	22,795,289
2025-08-15	17.910	18.720	17.910	18.480	18.480	17,553,301
2025-08-14	18.590	18.610	17.800	18.000	18.000	16,948,850
2025-08-13	18.000	18.600	17.830	18.600	18.600	16,364,100
2025-08-12	17.900	18.140	17.670	18.000	18.000	9,972,600
2025-08-11	17.580	18.400	17.410	17.990	17.990	13,814,120
2025-08-08	17.710	17.860	17.150	17.580	17.580	14,101,100
2025-08-07	18.440	18.580	18.010	18.060	18.060	10,131,550
2025-08-06	18.300	18.780	18.160	18.490	18.490	12,677,130
2025-08-05	18.070	18.330	17.960	18.280	18.280	12,178,470
2025-08-04	17.230	18.050	17.130	17.990	17.990	14,624,840
2025-08-01	17.410	17.920	17.260	17.390	17.390	9,561,966
2025-07-31	17.380	17.950	17.330	17.550	17.550	12,554,930
2025-07-30	17.500	17.580	17.140	17.360	17.360	8,295,660
2025-07-29	17.890	17.980	17.450	17.630	17.630	9,497,790
2025-07-28	18.000	18.250	17.670	18.040	18.040	13,822,100

← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-13	0.0500 CNY
2022-06-09	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.