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
2022-11-04	35.030	38.270	34.710	37.640	37.569	4,643,300
2022-11-03	34.570	35.590	34.400	35.030	34.964	2,709,809
2022-11-02	32.710	36.450	32.690	35.120	35.053	6,396,940
2022-11-01	31.300	33.530	31.010	33.150	33.087	4,452,789
2022-10-31	30.970	31.880	30.000	31.300	31.241	2,882,239
2022-10-28	34.500	34.980	30.850	31.220	31.161	5,080,800
2022-10-27	34.040	34.140	32.160	32.200	32.139	2,852,600
2022-10-26	32.920	33.940	32.630	33.800	33.736	2,995,640
2022-10-25	32.530	33.500	31.960	33.090	33.027	2,971,945
2022-10-24	32.610	33.410	32.200	32.340	32.279	1,942,497
2022-10-21	32.890	33.520	32.500	32.850	32.788	1,589,674
2022-10-20	32.900	34.250	32.170	33.300	33.237	3,796,345
2022-10-19	33.010	33.560	32.550	32.860	32.798	3,166,624
2022-10-18	35.580	35.980	33.040	33.500	33.436	6,734,007
2022-10-17	36.970	38.300	34.960	35.270	35.203	3,901,738
2022-10-14	36.680	37.650	35.810	37.100	37.030	2,617,060
2022-10-13	35.880	37.160	35.300	35.920	35.852	2,753,740
2022-10-12	35.510	35.890	33.860	35.800	35.732	3,215,844
2022-10-11	36.030	36.350	34.510	35.210	35.143	2,258,300
2022-10-10	37.090	38.290	35.680	36.030	35.962	2,384,467
2022-09-30	38.630	38.950	37.600	37.660	37.589	2,316,211
2022-09-29	38.190	39.570	36.250	39.030	38.956	4,074,060
2022-09-28	42.660	42.660	38.300	38.300	38.227	5,592,317
2022-09-27	39.200	42.560	38.200	42.560	42.479	3,232,385
2022-09-26	38.360	39.850	37.400	38.690	38.617	1,997,100
2022-09-23	40.070	40.700	37.500	38.180	38.108	2,765,720
2022-09-22	39.570	41.500	39.400	40.400	40.323	2,141,740
2022-09-21	40.140	40.700	39.200	39.970	39.894	2,453,240
2022-09-20	39.650	41.120	39.030	40.260	40.184	2,852,968
2022-09-19	39.000	40.290	38.400	39.400	39.325	2,267,461
2022-09-16	40.170	40.470	38.510	38.780	38.706	1,894,600
2022-09-15	42.070	42.070	38.500	39.850	39.774	3,951,158
2022-09-14	40.500	42.990	40.500	41.960	41.880	3,020,660
2022-09-13	40.250	41.730	39.000	41.490	41.411	2,719,000
2022-09-09	41.110	41.980	39.670	40.400	40.323	1,928,132
2022-09-08	40.100	41.820	39.770	41.100	41.022	3,861,830
2022-09-07	38.830	42.200	38.400	40.220	40.144	4,922,247
2022-09-06	38.120	39.490	37.200	38.790	38.716	2,633,560
2022-09-05	39.110	40.200	37.380	38.120	38.048	3,534,759
2022-09-02	40.290	40.400	38.450	39.380	39.305	3,211,998
2022-09-01	40.680	40.920	38.180	39.700	39.625	5,112,351
2022-08-31	45.080	45.500	40.680	40.680	40.603	5,540,680
2022-08-30	46.790	47.270	44.970	45.200	45.114	3,065,214
2022-08-29	44.940	47.800	44.920	46.610	46.522	2,263,029
2022-08-26	46.500	49.000	46.000	46.210	46.122	1,953,253
2022-08-25	48.000	49.500	46.340	46.980	46.891	2,972,601
2022-08-24	50.500	52.880	48.010	48.810	48.717	3,769,724
2022-08-23	49.500	51.550	48.990	50.950	50.853	2,029,700
2022-08-22	49.300	49.980	47.880	48.980	48.887	2,277,980
2022-08-19	52.940	52.940	48.880	49.300	49.206	3,518,380
2022-08-18	51.500	53.780	51.500	52.660	52.560	2,249,104
2022-08-17	53.190	54.320	51.680	51.940	51.841	2,600,759
2022-08-16	53.250	53.580	52.500	53.380	53.279	2,549,220
2022-08-15	50.900	53.710	50.260	53.500	53.399	3,087,715
2022-08-12	54.560	55.180	52.890	53.120	53.019	1,867,138
2022-08-11	56.510	56.910	54.320	54.600	54.496	1,791,562
2022-08-10	55.450	58.480	54.300	56.510	56.403	2,326,719
2022-08-09	55.000	56.480	53.810	55.370	55.265	1,877,821
2022-08-08	53.060	55.870	52.410	54.660	54.556	1,961,946
2022-08-05	51.000	54.000	50.010	53.650	53.548	3,156,926

← NewerPage 17 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.