Shenzhen Lihexing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	26.850	28.350	25.180	28.100	28.100	12,565,457
2026-10-22	28.640	28.940	27.500	27.510	27.510	7,589,940
2026-10-21	28.820	29.360	28.500	28.640	28.640	7,291,716
2026-10-20	27.620	29.220	27.130	28.620	28.620	10,464,551
2026-10-19	27.650	28.100	26.440	27.700	27.700	9,748,385
2026-10-16	29.500	29.500	27.680	27.980	27.980	9,423,581
2026-10-15	28.030	29.220	28.000	28.550	28.550	10,501,695
2026-10-14	31.320	31.370	29.720	29.750	29.750	10,604,974
2026-10-13	30.010	31.860	29.100	31.270	31.270	11,792,293
2026-10-12	31.220	32.340	30.350	30.930	30.930	11,323,791
2026-10-09	31.880	32.010	29.100	31.200	31.200	14,112,382
2026-10-08	33.150	34.130	31.670	32.180	32.180	9,510,159
2026-09-30	34.390	34.650	32.830	32.900	32.900	9,901,576
2026-09-29	34.560	34.690	33.820	34.000	34.000	9,041,755
2026-09-28	37.450	37.860	34.120	34.540	34.540	14,355,782
2026-09-24	38.990	40.260	37.620	37.620	37.620	13,583,809
2026-09-23	38.570	39.790	38.210	39.160	39.160	14,072,992
2026-09-22	40.430	40.550	38.510	38.680	38.680	16,330,775
2026-09-21	41.020	41.410	39.300	39.720	39.720	18,655,512
2026-09-18	39.580	40.360	38.930	40.000	40.000	17,354,828
2026-09-17	40.060	40.220	38.870	39.060	39.060	17,661,477
2026-09-16	39.900	40.460	38.320	40.200	40.200	20,017,730
2026-09-15	39.640	40.220	38.870	38.960	38.960	18,356,299
2026-09-14	36.790	40.390	36.400	39.950	39.950	29,687,859
2026-09-11	35.700	37.900	35.080	37.620	37.620	22,839,324
2026-09-10	36.200	36.970	35.730	36.280	36.280	8,706,440
2026-09-09	36.850	37.960	36.280	36.550	36.550	13,162,625
2026-09-08	36.890	37.760	36.360	36.810	36.810	14,789,859
2026-09-07	36.480	38.100	36.040	37.750	37.750	14,230,811
2026-09-04	38.040	38.430	35.730	36.060	36.060	14,457,628
2026-09-03	37.850	38.430	37.020	37.810	37.810	11,295,986
2026-09-02	37.800	38.120	37.280	37.550	37.550	10,223,437
2026-09-01	40.700	40.700	37.900	38.160	38.160	15,643,595
2026-08-31	38.290	40.250	38.130	40.140	40.140	15,484,276
2026-08-28	40.310	41.390	39.000	39.050	39.050	19,193,303
2026-08-27	38.390	40.430	38.150	40.300	40.300	19,002,408
2026-08-26	39.910	39.980	37.680	38.370	38.370	15,970,606
2026-08-25	39.010	40.200	36.610	39.430	39.430	20,945,424
2026-08-24	41.580	41.730	38.970	40.260	40.260	18,780,336
2026-08-21	40.840	42.850	40.550	41.960	41.960	18,774,785
2026-08-20	42.100	42.990	40.230	41.000	41.000	20,572,344
2026-08-19	45.520	46.990	42.000	42.010	42.010	29,940,912
2026-08-18	46.790	49.150	46.250	48.680	48.680	38,261,832
2026-08-17	46.200	46.910	45.040	46.910	46.910	35,599,742
2026-08-14	44.450	46.650	44.450	46.650	46.650	41,211,496
2026-08-13	45.680	46.980	43.520	43.580	43.580	37,884,078
2026-08-12	46.650	47.300	45.000	45.590	45.590	34,177,414
2026-08-11	45.340	51.000	45.330	46.420	46.420	49,614,594
2026-08-10	45.000	47.570	43.200	47.040	47.040	42,882,344
2026-08-07	44.460	47.150	43.010	45.450	45.450	47,839,664
2026-08-06	44.170	46.530	42.810	45.270	45.270	43,590,902
2026-08-05	39.910	47.880	39.910	45.700	45.700	57,319,863
2026-08-04	40.860	43.580	38.090	43.210	43.210	53,110,598
2026-08-03	39.000	41.810	37.700	41.370	41.370	53,114,574
2026-07-31	39.480	42.380	38.230	39.500	39.500	59,668,051
2026-07-30	36.700	39.390	34.510	35.320	35.320	38,112,480
2026-07-29	36.530	38.460	35.650	37.390	37.390	37,565,035
2026-07-28	41.100	42.300	36.160	36.590	36.590	38,771,391
2026-07-27	36.990	40.130	36.580	40.020	40.020	23,681,885
2026-07-24	37.830	39.310	37.110	37.460	37.460	22,526,896

Page 1 of 3 · 121 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.