Shenzhen Lihexing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.130 | 14.780 | 14.100 | 14.780 | 14.738 | 26,235,330 |
| 2024-10-29 | 13.900 | 14.660 | 13.640 | 14.260 | 14.219 | 27,956,000 |
| 2024-10-28 | 14.180 | 14.200 | 13.700 | 13.940 | 13.900 | 17,188,100 |
| 2024-10-25 | 14.000 | 14.430 | 13.860 | 14.280 | 14.239 | 18,262,250 |
| 2024-10-24 | 13.550 | 14.140 | 13.400 | 13.870 | 13.830 | 15,809,280 |
| 2024-10-23 | 13.680 | 13.930 | 13.430 | 13.510 | 13.471 | 14,836,750 |
| 2024-10-22 | 13.910 | 14.340 | 13.500 | 13.810 | 13.770 | 21,338,400 |
| 2024-10-21 | 14.000 | 14.580 | 13.880 | 14.160 | 14.119 | 27,798,250 |
| 2024-10-18 | 13.490 | 14.290 | 13.400 | 13.920 | 13.880 | 30,145,109 |
| 2024-10-17 | 13.260 | 14.140 | 13.260 | 13.620 | 13.581 | 28,036,061 |
| 2024-10-16 | 12.900 | 13.730 | 12.900 | 13.210 | 13.172 | 18,063,199 |
| 2024-10-15 | 13.450 | 14.010 | 13.030 | 13.190 | 13.152 | 31,040,561 |
| 2024-10-14 | 11.900 | 13.460 | 11.780 | 13.440 | 13.401 | 28,227,891 |
| 2024-10-11 | 12.570 | 12.570 | 11.600 | 11.790 | 11.756 | 13,355,830 |
| 2024-10-10 | 12.750 | 13.200 | 12.550 | 12.560 | 12.524 | 15,803,990 |
| 2024-10-09 | 13.500 | 14.100 | 12.550 | 12.560 | 12.524 | 23,784,051 |
| 2024-10-08 | 14.900 | 15.080 | 12.990 | 14.620 | 14.578 | 35,957,047 |
| 2024-09-30 | 11.310 | 12.690 | 11.110 | 12.580 | 12.544 | 28,493,721 |
| 2024-09-27 | 10.290 | 11.090 | 10.260 | 10.870 | 10.839 | 18,478,301 |
| 2024-09-26 | 10.080 | 10.190 | 9.980 | 10.190 | 10.161 | 11,570,950 |
| 2024-09-25 | 9.930 | 10.200 | 9.870 | 9.930 | 9.902 | 10,817,300 |
| 2024-09-24 | 9.700 | 9.870 | 9.430 | 9.860 | 9.832 | 10,742,600 |
| 2024-09-23 | 9.580 | 9.850 | 9.530 | 9.720 | 9.692 | 8,038,107 |
| 2024-09-20 | 9.590 | 9.740 | 9.450 | 9.550 | 9.523 | 5,995,600 |
| 2024-09-19 | 9.410 | 9.580 | 9.320 | 9.560 | 9.533 | 5,884,700 |
| 2024-09-18 | 9.680 | 9.680 | 9.200 | 9.340 | 9.313 | 5,865,404 |
| 2024-09-13 | 9.890 | 9.930 | 9.540 | 9.560 | 9.533 | 6,830,099 |
| 2024-09-12 | 10.060 | 10.140 | 9.850 | 9.880 | 9.852 | 6,211,435 |
| 2024-09-11 | 10.320 | 10.320 | 9.990 | 10.040 | 10.011 | 6,766,150 |
| 2024-09-10 | 10.040 | 10.390 | 9.850 | 10.310 | 10.280 | 9,889,250 |
| 2024-09-09 | 10.420 | 10.520 | 10.000 | 10.060 | 10.031 | 8,896,800 |
| 2024-09-06 | 10.780 | 10.840 | 10.220 | 10.250 | 10.221 | 14,586,240 |
| 2024-09-05 | 10.670 | 11.090 | 10.450 | 10.840 | 10.809 | 15,876,480 |
| 2024-09-04 | 10.800 | 10.800 | 10.340 | 10.640 | 10.609 | 18,340,551 |
| 2024-09-03 | 11.130 | 11.450 | 10.830 | 11.050 | 11.018 | 20,522,730 |
| 2024-09-02 | 11.210 | 11.460 | 10.940 | 11.000 | 10.968 | 21,886,391 |
| 2024-08-30 | 11.590 | 12.120 | 11.230 | 11.360 | 11.327 | 36,940,719 |
| 2024-08-29 | 10.960 | 11.580 | 10.840 | 11.350 | 11.317 | 34,475,500 |
| 2024-08-28 | 10.260 | 11.200 | 10.230 | 10.990 | 10.958 | 24,883,391 |
| 2024-08-27 | 10.770 | 10.950 | 10.300 | 10.520 | 10.490 | 19,519,711 |
| 2024-08-26 | 10.750 | 11.100 | 10.500 | 10.920 | 10.889 | 23,850,990 |
| 2024-08-23 | 9.970 | 10.650 | 9.940 | 10.460 | 10.430 | 18,578,789 |
| 2024-08-22 | 10.160 | 10.500 | 10.010 | 10.140 | 10.111 | 9,724,500 |
| 2024-08-21 | 9.910 | 10.430 | 9.810 | 10.230 | 10.201 | 9,680,914 |
| 2024-08-20 | 10.010 | 10.470 | 9.910 | 10.030 | 10.001 | 9,715,250 |
| 2024-08-19 | 10.210 | 10.300 | 9.920 | 9.960 | 9.931 | 9,229,200 |
| 2024-08-16 | 9.990 | 10.580 | 9.900 | 10.380 | 10.350 | 15,714,140 |
| 2024-08-15 | 9.600 | 10.100 | 9.500 | 9.950 | 9.921 | 8,637,800 |
| 2024-08-14 | 9.510 | 9.790 | 9.440 | 9.660 | 9.632 | 6,482,400 |
| 2024-08-13 | 9.230 | 9.450 | 9.170 | 9.450 | 9.423 | 4,553,000 |
| 2024-08-12 | 9.490 | 9.620 | 9.200 | 9.230 | 9.204 | 4,819,599 |
| 2024-08-09 | 9.390 | 9.730 | 9.290 | 9.510 | 9.483 | 6,180,150 |
| 2024-08-08 | 9.380 | 9.420 | 9.130 | 9.270 | 9.243 | 3,907,800 |
| 2024-08-07 | 9.340 | 9.590 | 9.280 | 9.430 | 9.403 | 4,548,499 |
| 2024-08-06 | 9.310 | 9.550 | 9.220 | 9.330 | 9.303 | 4,488,100 |
| 2024-08-05 | 9.720 | 9.830 | 9.140 | 9.140 | 9.114 | 9,655,333 |
| 2024-08-02 | 10.090 | 10.190 | 9.830 | 9.860 | 9.832 | 6,181,900 |
| 2024-08-01 | 10.370 | 10.430 | 10.220 | 10.280 | 10.251 | 5,526,900 |
| 2024-07-31 | 9.950 | 10.380 | 9.920 | 10.330 | 10.300 | 7,543,100 |
| 2024-07-30 | 10.000 | 10.130 | 9.880 | 9.980 | 9.951 | 4,504,558 |
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.