Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.650	17.980	17.550	17.900	17.900	9,618,400
2025-07-24	17.240	17.990	17.140	17.740	17.740	12,799,990
2025-07-23	17.320	17.390	17.120	17.170	17.170	4,917,231
2025-07-22	17.410	17.660	17.300	17.310	17.310	6,567,845
2025-07-21	17.560	17.720	17.300	17.560	17.560	7,797,756
2025-07-18	17.870	17.890	17.440	17.560	17.560	7,295,000
2025-07-17	17.660	18.150	17.560	17.870	17.870	11,766,400
2025-07-16	17.370	18.140	17.150	17.750	17.750	16,766,850
2025-07-15	17.310	17.420	16.900	17.390	17.390	9,689,900
2025-07-14	17.440	17.550	17.050	17.410	17.410	8,864,500
2025-07-11	17.640	17.690	17.300	17.470	17.470	15,647,040
2025-07-10	16.500	17.830	16.060	17.520	17.520	27,126,461
2025-07-09	16.720	17.000	16.370	16.410	16.410	8,655,950
2025-07-08	16.610	16.940	16.590	16.740	16.740	6,039,000
2025-07-07	16.740	16.780	16.430	16.660	16.660	5,293,500
2025-07-04	16.900	16.950	16.500	16.660	16.660	8,709,150
2025-07-03	16.770	17.180	16.560	17.000	17.000	11,605,300
2025-07-02	17.020	17.320	16.570	16.770	16.770	6,716,900
2025-07-01	16.950	17.420	16.910	17.080	17.080	9,489,350
2025-06-30	16.550	17.240	16.550	16.950	16.950	9,601,350
2025-06-27	16.600	16.750	16.430	16.570	16.570	6,162,150
2025-06-26	17.000	17.140	16.540	16.590	16.590	9,551,000
2025-06-25	16.990	17.370	16.870	17.080	17.080	9,740,900
2025-06-24	16.140	17.050	16.140	16.990	16.990	10,662,850
2025-06-23	15.980	16.340	15.810	16.170	16.170	5,632,350
2025-06-20	16.170	16.330	15.720	15.830	15.830	7,797,400
2025-06-19	16.700	17.130	16.120	16.130	16.130	9,739,800
2025-06-18	16.630	16.850	16.380	16.700	16.700	5,782,790
2025-06-17	16.640	16.900	16.500	16.730	16.730	6,505,890
2025-06-16	16.360	16.930	16.160	16.800	16.800	8,812,400
2025-06-13	17.020	17.330	16.380	16.480	16.480	13,250,900
2025-06-12	17.600	17.880	17.300	17.410	17.360	11,281,400
2025-06-11	17.820	18.050	17.660	17.790	17.739	10,570,110
2025-06-10	17.740	18.060	17.320	17.800	17.749	12,504,260
2025-06-09	17.700	18.270	17.530	17.810	17.759	13,023,500
2025-06-06	17.050	18.180	17.050	17.710	17.659	20,924,391
2025-06-05	16.950	17.330	16.710	17.110	17.061	13,740,770
2025-06-04	16.580	17.160	16.400	17.080	17.031	14,136,160
2025-06-03	16.220	17.050	16.220	16.540	16.493	14,451,760
2025-05-30	17.660	17.700	16.610	16.680	16.632	21,559,119
2025-05-29	19.000	19.390	17.600	18.100	18.048	38,449,434
2025-05-28	18.760	20.250	18.410	19.800	19.743	30,520,930
2025-05-27	18.770	19.350	18.000	18.630	18.577	18,114,699
2025-05-26	18.710	18.900	18.450	18.760	18.706	9,129,950
2025-05-23	18.890	19.620	18.550	18.800	18.746	15,469,450
2025-05-22	19.690	19.760	18.900	19.050	18.995	15,358,800
2025-05-21	20.080	20.150	19.100	19.880	19.823	24,563,400
2025-05-20	20.460	20.940	19.710	20.300	20.242	28,066,850
2025-05-19	20.920	21.140	19.910	20.460	20.401	36,613,391
2025-05-16	18.030	19.630	17.870	19.530	19.474	31,530,000
2025-05-15	18.340	18.510	17.630	18.300	18.247	18,127,600
2025-05-14	18.960	18.960	18.200	18.520	18.467	15,445,550
2025-05-13	19.650	19.880	18.310	18.660	18.606	31,253,449
2025-05-12	18.900	19.780	18.400	19.780	19.723	34,028,688
2025-05-09	19.090	19.180	17.790	18.480	18.427	30,041,400
2025-05-08	18.140	19.380	18.140	19.090	19.035	32,575,760
2025-05-07	18.700	18.860	17.910	18.440	18.387	29,877,539
2025-05-06	18.550	19.180	18.250	18.880	18.826	31,691,600
2025-04-30	17.130	18.040	16.320	17.820	17.769	31,904,070
2025-04-29	16.680	17.120	15.990	16.660	16.612	32,871,609

← NewerPage 6 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.