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
2024-01-25	23.500	24.290	23.260	24.170	24.170	1,047,314
2024-01-24	23.400	23.730	22.560	23.670	23.670	1,352,800
2024-01-23	23.000	23.570	22.580	23.320	23.320	1,730,055
2024-01-22	24.600	24.920	22.590	23.000	23.000	1,838,700
2024-01-19	25.480	25.890	24.630	24.780	24.780	1,608,260
2024-01-18	24.670	25.450	24.090	25.400	25.400	2,290,272
2024-01-17	25.110	25.220	24.000	24.400	24.400	881,540
2024-01-16	25.170	25.440	24.710	25.150	25.150	1,178,800
2024-01-15	25.840	25.840	25.000	25.260	25.260	1,167,255
2024-01-12	26.240	26.280	25.600	25.630	25.630	702,100
2024-01-11	25.640	26.000	25.410	25.960	25.960	917,600
2024-01-10	25.890	26.150	25.390	25.620	25.620	1,079,800
2024-01-09	25.520	26.360	25.510	25.800	25.800	945,807
2024-01-08	25.940	26.040	25.390	25.390	25.390	962,900
2024-01-05	26.500	26.810	25.690	25.970	25.970	1,024,300
2024-01-04	26.980	26.980	26.350	26.600	26.600	864,440
2024-01-03	26.870	26.930	26.400	26.710	26.710	945,904
2024-01-02	26.780	26.930	26.470	26.750	26.750	715,000
2023-12-29	26.630	26.870	26.330	26.800	26.800	950,900
2023-12-28	25.780	26.760	25.430	26.630	26.630	1,265,500
2023-12-27	25.090	25.740	24.890	25.680	25.680	815,304
2023-12-26	25.600	25.610	25.010	25.100	25.100	619,600
2023-12-25	25.510	25.880	25.320	25.640	25.640	670,904
2023-12-22	25.680	26.370	25.610	25.700	25.700	1,021,900
2023-12-21	25.600	26.030	25.160	25.860	25.860	1,125,085
2023-12-20	25.900	26.180	25.520	25.600	25.600	814,700
2023-12-19	25.800	25.980	25.100	25.870	25.870	689,300
2023-12-18	25.990	26.080	25.480	25.500	25.500	964,380
2023-12-15	26.390	26.420	26.030	26.140	26.140	597,779
2023-12-14	26.330	26.590	26.090	26.220	26.220	747,800
2023-12-13	26.560	26.560	25.910	26.180	26.180	999,830
2023-12-12	26.930	26.990	26.430	26.560	26.560	695,880
2023-12-11	26.580	26.870	25.990	26.810	26.810	1,564,785
2023-12-08	27.320	27.570	26.400	26.410	26.410	1,477,200
2023-12-07	27.670	27.820	27.090	27.150	27.150	1,408,334
2023-12-06	27.660	28.300	27.580	27.670	27.670	982,100
2023-12-05	28.280	28.280	27.550	27.550	27.550	945,360
2023-12-04	28.500	28.790	28.150	28.230	28.230	892,015
2023-12-01	28.880	28.950	28.220	28.350	28.350	1,173,380
2023-11-30	29.150	29.300	28.280	28.770	28.770	1,407,391
2023-11-29	29.240	29.450	29.000	29.100	29.100	794,700
2023-11-28	29.490	29.490	28.730	29.240	29.240	926,400
2023-11-27	28.920	29.730	28.920	29.160	29.160	1,509,052
2023-11-24	29.520	29.530	28.800	28.920	28.920	1,016,546
2023-11-23	29.600	29.640	29.160	29.490	29.490	933,400
2023-11-22	29.540	29.950	29.240	29.280	29.280	1,294,800
2023-11-21	30.160	30.340	29.730	29.780	29.780	1,250,579
2023-11-20	30.050	30.340	29.410	30.190	30.190	1,809,137
2023-11-17	29.250	29.690	29.050	29.470	29.470	1,517,676
2023-11-16	29.740	29.850	29.000	29.050	29.050	1,676,814
2023-11-15	28.990	30.130	28.820	29.790	29.790	2,842,100
2023-11-14	28.400	29.140	28.210	29.050	29.050	2,156,524
2023-11-13	28.090	28.440	27.960	28.360	28.360	1,406,521
2023-11-10	28.140	28.150	27.580	27.960	27.960	1,049,700
2023-11-09	28.000	28.350	27.810	27.950	27.950	2,049,217
2023-11-08	27.940	28.200	27.720	27.940	27.940	1,383,709
2023-11-07	28.290	28.290	27.620	27.930	27.930	1,695,177
2023-11-06	28.120	28.480	27.820	28.180	28.180	1,817,000
2023-11-03	26.990	27.970	26.960	27.930	27.930	2,538,714
2023-11-02	28.020	28.270	26.800	26.860	26.860	1,963,138

← NewerPage 12 of 21 · 1,212 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.