Ningbo Lehui International Engineering Equipment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.920	20.250	19.630	19.670	19.670	529,700
2024-07-26	19.400	20.380	19.230	19.920	19.920	807,925
2024-07-25	19.030	19.420	18.880	19.170	19.170	466,365
2024-07-24	19.020	19.510	18.860	19.200	19.200	534,540
2024-07-23	19.760	19.780	19.130	19.220	19.220	519,800
2024-07-22	20.690	20.690	19.610	19.700	19.700	599,200
2024-07-19	19.880	20.290	19.710	20.030	20.030	498,340
2024-07-18	19.690	20.050	19.060	20.050	20.050	838,400
2024-07-17	19.790	19.930	19.450	19.690	19.690	464,100
2024-07-16	19.970	20.050	19.590	19.790	19.790	562,128
2024-07-15	20.300	20.310	19.680	19.750	19.750	670,100
2024-07-12	20.300	20.750	20.010	20.230	20.230	756,400
2024-07-11	20.470	20.600	20.060	20.170	20.170	839,000
2024-07-10	20.010	20.470	19.940	20.020	20.020	563,200
2024-07-09	20.000	20.440	19.500	20.160	20.160	774,300
2024-07-08	20.830	20.830	19.990	20.050	20.050	706,300
2024-07-05	20.960	20.960	20.960	20.960	20.960	0
2024-07-04	21.810	21.850	20.910	20.960	20.960	577,000
2024-07-03	21.580	22.050	21.400	21.850	21.850	1,041,300
2024-07-02	21.780	21.780	21.160	21.480	21.480	413,425
2024-07-01	21.410	21.800	20.900	21.470	21.470	694,080
2024-06-28	21.520	21.840	21.200	21.290	21.290	825,900
2024-06-27	22.060	22.150	21.610	21.610	21.610	587,500
2024-06-26	21.680	22.090	21.390	21.920	21.920	931,665
2024-06-25	21.510	22.120	21.310	21.590	21.590	830,960
2024-06-24	21.900	22.440	21.570	21.740	21.740	881,240
2024-06-21	23.110	23.300	22.460	22.480	22.480	1,229,920
2024-06-20	22.650	24.660	22.360	23.300	23.300	2,378,340
2024-06-19	23.200	23.460	22.510	22.650	22.650	794,420
2024-06-18	23.000	23.230	22.680	22.990	22.990	568,600
2024-06-17	23.600	23.660	22.890	22.930	22.930	1,105,620
2024-06-14	23.900	23.950	23.460	23.870	23.870	597,500
2024-06-13	24.000	24.050	23.390	23.660	23.660	746,700
2024-06-12	23.100	23.990	23.030	23.690	23.690	961,200
2024-06-11	23.000	23.200	22.650	23.070	23.070	782,760
2024-06-07	22.200	23.240	22.200	23.240	23.240	1,083,800
2024-06-06	23.390	23.500	21.800	22.350	22.350	1,625,205
2024-06-05	24.200	24.200	23.330	23.380	23.380	1,108,228
2024-06-04	24.580	24.580	23.610	24.130	24.130	1,067,673
2024-06-03	25.300	25.660	24.410	24.590	24.590	1,356,200
2024-05-31	25.650	25.900	25.270	25.610	25.610	884,800
2024-05-30	26.140	26.180	25.460	25.500	25.500	817,200
2024-05-29	26.290	26.310	25.910	26.000	26.000	681,500
2024-05-28	26.390	26.600	25.910	26.110	26.110	646,100
2024-05-27	26.500	26.500	25.480	26.290	26.290	922,000
2024-05-24	26.380	27.150	25.890	25.970	25.970	1,427,100
2024-05-23	26.580	26.630	26.120	26.190	26.190	919,700
2024-05-22	26.840	26.880	26.390	26.630	26.630	752,388
2024-05-21	27.300	27.390	26.510	26.550	26.550	1,534,065
2024-05-20	27.090	28.100	27.080	27.460	27.460	1,707,488
2024-05-17	27.170	27.480	26.800	27.050	27.050	1,020,200
2024-05-16	27.620	28.000	26.980	27.200	27.200	1,713,100
2024-05-15	27.880	28.180	27.500	27.690	27.690	1,812,000
2024-05-14	27.440	28.140	26.980	27.990	27.990	2,683,241
2024-05-13	26.240	28.200	25.930	27.440	27.440	3,040,554
2024-05-10	27.090	27.700	26.290	26.570	26.570	2,442,174
2024-05-09	27.010	28.250	26.910	27.050	27.050	1,965,700
2024-05-08	27.810	27.950	27.010	27.160	27.160	1,831,312
2024-05-07	27.910	28.380	27.750	27.910	27.910	1,881,570
2024-05-06	27.500	28.690	27.110	28.280	28.280	3,179,014

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0800 CNY
2022-06-08	0.0800 CNY
2021-06-17	0.2100 CNY
2019-06-27	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.