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
2023-11-01	27.890	28.370	27.730	27.830	27.830	2,222,776
2023-10-31	28.010	28.220	27.200	27.560	27.560	2,673,700
2023-10-30	29.210	29.290	27.890	28.170	28.170	3,964,520
2023-10-27	28.590	29.680	28.440	29.490	29.490	1,426,300
2023-10-26	28.450	28.780	28.220	28.640	28.640	1,284,120
2023-10-25	28.700	29.140	28.520	28.590	28.590	1,723,286
2023-10-24	28.480	28.880	27.810	28.670	28.670	1,732,000
2023-10-23	28.750	28.830	27.900	28.310	28.310	2,362,099
2023-10-20	28.400	29.450	28.350	28.500	28.500	2,580,080
2023-10-19	28.610	29.440	28.350	28.490	28.490	3,079,260
2023-10-18	29.990	30.470	27.770	28.180	28.180	3,927,478
2023-10-17	31.090	31.250	29.600	29.910	29.910	2,599,600
2023-10-16	32.230	32.380	30.950	31.030	31.030	1,783,800
2023-10-13	32.840	32.880	31.900	32.400	32.400	1,478,000
2023-10-12	33.570	33.580	32.570	33.000	33.000	872,653
2023-10-11	33.260	33.550	32.850	33.360	33.360	750,840
2023-10-10	34.320	34.320	32.970	33.170	33.170	1,170,376
2023-10-09	34.070	34.180	33.500	33.880	33.880	817,760
2023-09-28	34.500	34.640	33.920	34.130	34.130	715,700
2023-09-27	34.300	34.900	34.050	34.490	34.490	782,740
2023-09-26	34.400	34.780	34.250	34.410	34.410	707,200
2023-09-25	34.390	35.150	34.390	34.670	34.670	1,178,528
2023-09-22	34.030	34.720	33.600	34.680	34.680	1,406,000
2023-09-21	33.680	34.380	33.600	34.030	34.030	917,180
2023-09-20	34.740	34.740	34.040	34.160	34.160	1,018,355
2023-09-19	35.230	35.230	33.960	34.380	34.380	1,385,447
2023-09-18	34.010	35.440	33.740	35.060	35.060	1,536,974
2023-09-15	33.980	34.630	33.360	33.980	33.980	1,665,700
2023-09-14	34.660	34.680	33.490	33.700	33.700	1,760,300
2023-09-13	35.150	35.200	33.910	34.300	34.300	1,161,500
2023-09-12	35.590	35.850	34.830	35.070	35.070	1,300,300
2023-09-11	35.900	36.180	35.410	35.590	35.590	1,305,820
2023-09-08	35.720	36.180	35.490	35.910	35.910	678,687
2023-09-07	36.700	36.700	35.890	36.000	36.000	848,187
2023-09-06	36.550	36.660	35.990	36.500	36.500	728,900
2023-09-05	36.500	36.800	36.130	36.530	36.530	1,026,900
2023-09-04	36.320	36.820	36.030	36.570	36.570	1,009,221
2023-09-01	35.820	36.750	35.600	36.010	36.010	1,205,037
2023-08-31	36.480	36.870	35.000	35.700	35.700	1,994,800
2023-08-30	36.080	37.570	36.080	36.480	36.480	2,630,095
2023-08-29	34.300	35.980	34.190	35.350	35.350	1,894,340
2023-08-28	36.620	36.810	33.900	33.930	33.930	2,457,244
2023-08-25	35.920	36.500	34.750	35.020	35.020	1,630,780
2023-08-24	36.350	36.870	35.690	36.480	36.480	1,057,770
2023-08-23	36.510	36.680	35.810	36.240	36.240	735,700
2023-08-22	37.090	37.500	35.770	36.650	36.650	1,604,500
2023-08-21	37.390	37.770	36.800	36.880	36.880	1,021,200
2023-08-18	38.010	38.680	37.260	37.470	37.470	1,431,879
2023-08-17	36.870	38.960	36.280	38.290	38.290	2,334,390
2023-08-16	37.150	37.850	36.500	36.530	36.530	1,580,086
2023-08-15	37.340	38.270	37.100	37.490	37.490	1,394,665
2023-08-14	37.000	38.190	37.000	37.460	37.460	1,774,006
2023-08-11	40.540	40.540	37.660	37.800	37.800	3,150,177
2023-08-10	40.200	40.840	39.500	40.240	40.240	1,987,924
2023-08-09	42.020	42.420	38.340	40.850	40.850	6,130,124
2023-08-08	43.990	44.000	41.900	42.400	42.400	2,045,340
2023-08-07	44.200	44.530	43.680	43.940	43.940	591,338
2023-08-04	44.160	45.080	43.500	44.310	44.310	1,177,920
2023-08-03	43.760	45.380	43.750	44.060	44.060	1,144,520
2023-08-02	44.410	46.580	43.880	43.920	43.920	1,456,800

← NewerPage 13 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.