Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.200	16.110	14.100	15.500	15.456	37,960,551
2025-04-25	14.300	14.540	13.960	14.160	14.119	18,425,600
2025-04-24	15.320	15.400	14.580	14.720	14.678	17,224,449
2025-04-23	15.100	15.760	14.880	15.350	15.306	23,086,150
2025-04-22	15.000	15.130	14.720	14.800	14.758	11,888,950
2025-04-21	14.660	15.080	14.280	15.060	15.017	15,390,700
2025-04-18	14.420	14.590	14.160	14.410	14.369	10,721,400
2025-04-17	14.600	15.060	14.400	14.410	14.369	13,456,700
2025-04-16	15.110	15.210	14.440	14.720	14.678	14,072,700
2025-04-15	14.940	15.390	14.820	15.090	15.047	17,329,561
2025-04-14	15.080	15.450	14.890	15.010	14.967	17,346,500
2025-04-11	14.400	14.950	14.400	14.650	14.608	17,729,250
2025-04-10	14.720	15.350	14.520	14.560	14.518	28,079,551
2025-04-09	13.010	14.310	11.430	14.170	14.129	35,467,551
2025-04-08	13.150	14.190	12.950	13.350	13.312	26,436,250
2025-04-07	14.350	14.960	12.960	12.960	12.923	25,427,000
2025-04-03	16.350	16.650	15.880	16.200	16.154	19,443,100
2025-04-02	15.910	17.350	15.880	16.450	16.403	28,146,420
2025-04-01	16.330	16.700	15.920	16.020	15.974	31,303,820
2025-03-31	18.200	18.430	15.520	16.430	16.383	59,941,602
2025-03-28	18.420	20.400	18.220	19.400	19.344	36,160,848
2025-03-27	19.500	19.700	18.100	18.200	18.148	20,048,180
2025-03-26	18.500	20.200	18.180	19.160	19.105	24,730,051
2025-03-25	19.660	19.690	18.370	18.460	18.407	26,292,750
2025-03-24	20.100	21.650	18.900	19.660	19.604	40,595,754
2025-03-21	20.500	21.080	20.020	20.780	20.720	33,901,648
2025-03-20	20.580	21.770	19.810	20.610	20.551	31,949,699
2025-03-19	20.740	21.110	20.100	20.670	20.611	25,888,750
2025-03-18	20.700	21.030	20.180	20.670	20.611	28,518,350
2025-03-17	20.710	21.270	19.710	20.810	20.750	44,582,121
2025-03-14	17.300	19.640	16.750	19.370	19.314	51,778,930
2025-03-13	18.260	18.390	17.030	17.440	17.390	43,405,594
2025-03-12	20.700	21.020	17.770	18.100	18.048	62,421,180
2025-03-11	20.050	21.120	19.880	20.750	20.690	24,787,600
2025-03-10	21.000	21.450	20.310	20.800	20.740	20,498,760
2025-03-07	21.640	22.240	20.700	21.110	21.049	33,084,910
2025-03-06	21.350	22.120	20.700	21.450	21.388	41,284,301
2025-03-05	20.120	21.800	20.120	21.560	21.498	49,733,840
2025-03-04	17.500	19.320	17.320	19.050	18.995	43,648,941
2025-03-03	18.000	18.070	16.390	17.170	17.121	36,632,281
2025-02-28	18.910	19.310	17.590	18.030	17.978	43,809,859
2025-02-27	18.620	20.240	18.120	19.270	19.215	60,441,273
2025-02-26	17.400	20.000	17.400	18.760	18.706	82,997,695
2025-02-25	14.980	17.350	14.480	16.800	16.752	72,239,211
2025-02-24	13.770	14.670	13.630	14.460	14.419	39,122,406
2025-02-21	13.230	14.160	12.970	13.700	13.661	33,487,121
2025-02-20	12.070	13.580	12.020	13.310	13.272	28,329,109
2025-02-19	11.750	12.170	11.750	12.100	12.065	6,937,280
2025-02-18	12.220	12.300	11.700	11.810	11.776	9,106,800
2025-02-17	12.210	12.320	12.070	12.180	12.145	7,616,818
2025-02-14	12.180	12.300	12.050	12.200	12.165	5,926,130
2025-02-13	12.520	12.560	12.180	12.240	12.205	8,008,924
2025-02-12	12.430	12.860	12.310	12.470	12.434	11,797,850
2025-02-11	12.490	12.520	12.300	12.400	12.364	8,262,996
2025-02-10	12.290	12.660	12.250	12.530	12.494	9,585,300
2025-02-07	12.280	12.450	12.120	12.320	12.285	10,682,400
2025-02-06	11.850	12.290	11.800	12.260	12.225	8,462,900
2025-02-05	11.650	11.980	11.620	11.930	11.896	7,014,000
2025-01-27	12.000	12.070	11.430	11.440	11.407	5,617,100
2025-01-24	11.540	11.770	11.470	11.730	11.696	6,219,900

← NewerPage 7 of 21 · 1,212 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.