Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.720	11.960	11.540	11.550	11.517	8,084,600
2025-01-22	11.800	11.920	11.610	11.720	11.686	5,624,936
2025-01-21	11.770	11.970	11.750	11.910	11.876	7,156,471
2025-01-20	11.540	11.800	11.420	11.770	11.736	8,003,171
2025-01-17	11.300	11.560	11.230	11.480	11.447	8,631,401
2025-01-16	11.130	11.770	11.130	11.430	11.397	11,043,050
2025-01-15	11.370	11.410	11.070	11.120	11.088	5,191,450
2025-01-14	10.660	11.360	10.660	11.350	11.317	6,928,600
2025-01-13	10.410	10.750	10.150	10.630	10.600	4,702,900
2025-01-10	10.920	11.220	10.550	10.550	10.520	6,103,750
2025-01-09	10.700	11.080	10.700	10.950	10.919	4,597,800
2025-01-08	10.890	10.940	10.390	10.800	10.769	5,530,600
2025-01-07	10.610	10.910	10.540	10.900	10.869	4,589,221
2025-01-06	10.520	10.740	10.130	10.610	10.580	4,629,415
2025-01-03	11.270	11.370	10.570	10.630	10.600	6,915,363
2025-01-02	11.750	11.800	11.130	11.230	11.198	6,339,350
2024-12-31	12.200	12.400	11.630	11.750	11.716	7,090,715
2024-12-30	12.400	12.400	11.790	12.140	12.105	6,555,800
2024-12-27	12.430	12.760	12.340	12.410	12.374	8,483,615
2024-12-26	12.100	12.490	12.090	12.400	12.364	5,749,712
2024-12-25	12.520	12.520	11.970	12.160	12.125	6,855,834
2024-12-24	12.500	12.640	12.240	12.550	12.514	6,669,650
2024-12-23	13.200	13.310	12.250	12.290	12.255	9,507,450
2024-12-20	12.820	13.340	12.820	13.200	13.162	6,194,610
2024-12-19	12.650	13.030	12.570	12.920	12.883	5,343,300
2024-12-18	12.870	13.040	12.440	12.830	12.793	6,363,808
2024-12-17	13.460	13.480	12.780	12.790	12.753	8,184,870
2024-12-16	13.700	13.860	13.330	13.440	13.401	6,873,200
2024-12-13	14.190	14.400	13.660	13.700	13.661	9,825,737
2024-12-12	14.150	14.570	13.880	14.320	14.279	13,812,250
2024-12-11	13.830	14.250	13.660	14.220	14.179	12,606,320
2024-12-10	14.220	14.460	13.930	13.930	13.890	17,374,410
2024-12-09	13.590	13.900	13.480	13.830	13.790	14,108,150
2024-12-06	13.440	13.520	13.080	13.390	13.352	10,351,500
2024-12-05	13.250	13.680	13.250	13.490	13.451	8,434,200
2024-12-04	13.550	13.850	13.340	13.410	13.372	8,779,665
2024-12-03	13.820	13.940	13.480	13.620	13.581	7,819,915
2024-12-02	13.390	13.900	13.330	13.740	13.701	10,263,280
2024-11-29	13.010	13.490	12.830	13.310	13.272	9,645,350
2024-11-28	13.180	13.290	13.020	13.100	13.062	6,918,188
2024-11-27	12.980	13.150	12.590	13.150	13.112	6,573,832
2024-11-26	13.330	13.480	13.020	13.030	12.993	5,525,882
2024-11-25	13.290	13.540	13.040	13.410	13.372	5,944,032
2024-11-22	13.750	14.150	13.220	13.270	13.232	9,584,378
2024-11-21	13.640	14.080	13.360	13.810	13.770	9,182,450
2024-11-20	13.750	13.880	13.570	13.790	13.750	8,496,125
2024-11-19	13.240	13.710	13.150	13.700	13.661	8,570,292
2024-11-18	14.180	14.200	13.000	13.090	13.052	10,002,830
2024-11-15	13.780	14.640	13.780	13.930	13.890	12,177,030
2024-11-14	14.440	14.530	13.810	13.920	13.880	8,369,750
2024-11-13	14.460	14.680	13.960	14.460	14.419	11,778,850
2024-11-12	14.920	15.100	14.340	14.600	14.558	18,819,250
2024-11-11	14.440	15.020	14.310	14.890	14.847	23,257,391
2024-11-08	14.000	14.450	13.930	14.310	14.269	20,175,131
2024-11-07	13.660	13.870	13.480	13.850	13.810	13,855,970
2024-11-06	14.240	14.390	13.750	13.890	13.850	18,788,279
2024-11-05	13.580	14.260	13.510	14.140	14.099	17,772,141
2024-11-04	12.850	13.770	12.780	13.730	13.691	18,029,961
2024-11-01	14.140	14.280	12.770	12.810	12.773	26,039,801
2024-10-31	15.400	15.500	14.250	14.470	14.428	41,327,898

← NewerPage 8 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.