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
2023-08-01	44.890	44.900	43.580	44.700	44.700	1,671,360
2023-07-31	44.000	45.450	43.360	44.980	44.980	1,968,103
2023-07-28	44.200	44.550	43.310	43.780	43.780	1,215,903
2023-07-27	44.560	45.070	44.000	44.210	44.210	1,040,940
2023-07-26	44.360	44.790	43.750	44.630	44.630	957,500
2023-07-25	45.000	46.290	43.570	44.630	44.630	1,870,960
2023-07-24	45.190	45.800	44.040	44.510	44.510	1,492,151
2023-07-21	45.080	46.110	44.000	45.500	45.500	1,717,151
2023-07-20	46.250	46.860	44.700	44.760	44.760	1,501,400
2023-07-19	45.690	47.320	45.690	46.320	46.320	1,406,951
2023-07-18	45.790	46.400	45.190	46.070	46.070	1,009,303
2023-07-17	44.850	46.370	44.290	45.690	45.690	1,393,440
2023-07-14	46.000	46.000	44.680	44.690	44.690	799,300
2023-07-13	45.110	45.750	44.760	45.330	45.330	756,900
2023-07-12	45.800	45.980	45.010	45.100	45.100	857,700
2023-07-11	45.880	46.100	44.900	45.840	45.840	792,884
2023-07-10	45.500	46.200	45.000	45.640	45.640	778,048
2023-07-07	45.800	46.500	44.600	45.500	45.500	1,488,044
2023-07-06	47.420	47.420	45.900	46.050	46.050	1,139,416
2023-07-05	48.200	48.600	46.770	47.180	47.180	1,198,000
2023-07-04	47.600	48.230	47.190	47.810	47.810	1,650,477
2023-07-03	48.290	48.940	47.630	47.910	47.910	1,432,600
2023-06-30	47.930	48.470	47.110	47.810	47.810	1,339,033
2023-06-29	47.610	49.290	47.610	48.170	48.170	1,828,660
2023-06-28	47.990	48.300	46.960	47.750	47.750	1,914,006
2023-06-27	47.510	48.600	47.060	47.520	47.520	1,639,298
2023-06-26	48.120	48.990	46.780	47.480	47.480	2,671,979
2023-06-21	49.270	49.710	48.220	49.000	49.000	2,475,849
2023-06-20	48.900	50.300	48.000	49.350	49.350	5,661,645
2023-06-19	44.490	48.680	44.490	48.220	48.220	7,725,049
2023-06-16	43.900	44.800	43.200	44.250	44.250	1,850,425
2023-06-15	43.430	43.860	42.910	43.650	43.650	1,435,343
2023-06-14	43.170	43.890	42.610	43.370	43.370	1,451,380
2023-06-13	43.350	43.760	42.800	43.150	43.150	1,285,680
2023-06-12	41.260	44.000	41.260	43.440	43.440	2,501,853
2023-06-09	40.950	41.650	40.820	41.260	41.260	813,160
2023-06-08	41.200	42.500	40.670	41.200	41.200	1,574,767
2023-06-07	41.270	42.120	41.150	41.500	41.500	1,110,620
2023-06-06	43.850	44.330	41.210	41.420	41.420	2,055,428
2023-06-05	44.100	44.700	42.910	43.510	43.510	1,456,994
2023-06-02	44.550	44.750	43.530	44.000	44.000	1,645,680
2023-06-01	42.070	45.540	41.180	44.550	44.550	3,284,336
2023-05-31	41.470	43.180	41.090	42.150	42.070	1,341,195
2023-05-30	41.530	41.690	40.730	41.500	41.421	1,079,346
2023-05-29	42.630	43.230	41.350	41.530	41.451	1,736,973
2023-05-26	43.600	43.690	42.570	42.980	42.898	1,560,252
2023-05-25	41.900	43.550	41.700	43.390	43.308	1,960,753
2023-05-24	42.840	43.090	42.100	42.110	42.030	915,400
2023-05-23	43.510	43.940	42.740	42.800	42.719	1,672,442
2023-05-22	42.020	44.880	42.020	43.740	43.657	2,841,458
2023-05-19	40.750	43.430	40.300	42.220	42.140	2,579,361
2023-05-18	40.720	41.160	40.420	40.750	40.673	665,200
2023-05-17	41.990	41.990	40.400	40.940	40.862	1,185,640
2023-05-16	40.700	42.490	40.700	41.750	41.671	1,641,256
2023-05-15	40.200	40.950	39.710	40.800	40.723	800,580
2023-05-12	39.920	40.650	39.660	40.150	40.074	758,107
2023-05-11	41.830	41.830	39.880	40.060	39.984	970,036
2023-05-10	41.740	42.280	41.000	41.480	41.401	1,130,703
2023-05-09	42.310	42.420	41.080	41.910	41.831	1,502,303
2023-05-08	41.350	42.370	40.300	42.140	42.060	1,371,641

← NewerPage 14 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.