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
2022-08-04	51.530	51.530	49.000	50.290	50.195	3,590,021
2022-08-03	53.000	55.090	50.710	51.090	50.993	4,262,095
2022-08-02	52.900	53.860	51.030	52.210	52.111	3,349,135
2022-08-01	51.380	54.050	50.000	53.340	53.239	3,489,638
2022-07-29	52.860	53.400	51.500	51.990	51.891	3,346,533
2022-07-28	52.570	54.830	51.640	52.850	52.750	5,556,605
2022-07-27	47.770	52.540	47.770	51.990	51.891	6,017,247
2022-07-26	43.430	47.770	43.430	47.770	47.679	5,063,920
2022-07-25	42.610	44.880	42.480	43.430	43.348	3,848,800
2022-07-22	43.470	43.990	41.200	42.610	42.529	2,661,761
2022-07-21	43.870	44.980	43.170	43.400	43.318	1,707,860
2022-07-20	44.050	45.550	43.530	44.060	43.976	2,361,250
2022-07-19	45.530	46.160	44.080	44.350	44.266	2,549,499
2022-07-18	46.250	46.900	45.000	45.660	45.573	2,500,760
2022-07-15	45.980	48.260	44.240	46.640	46.552	4,830,460
2022-07-14	47.360	48.280	45.390	45.910	45.823	4,466,405
2022-07-13	46.900	48.290	44.500	46.750	46.661	4,894,180
2022-07-12	46.500	48.950	45.100	45.990	45.903	6,550,216
2022-07-11	43.000	46.990	41.770	46.000	45.913	10,365,048
2022-07-08	42.720	42.720	42.420	42.720	42.639	2,975,085
2022-07-07	37.590	39.790	37.270	38.840	38.766	3,611,600
2022-07-06	38.500	39.490	37.340	37.590	37.519	4,823,158
2022-07-05	43.830	44.490	39.110	39.120	39.046	5,108,227
2022-07-04	43.910	45.760	42.940	43.460	43.378	3,624,420
2022-07-01	43.260	45.550	42.200	43.880	43.797	6,478,870
2022-06-30	39.470	43.810	39.470	43.350	43.268	7,497,001
2022-06-29	40.000	42.240	39.700	39.830	39.754	3,529,900
2022-06-28	37.610	41.140	37.100	40.000	39.924	2,994,400
2022-06-27	36.020	37.600	36.000	37.420	37.349	1,795,820
2022-06-24	36.920	36.920	34.960	35.800	35.732	965,000
2022-06-23	34.330	35.500	34.330	35.430	35.363	1,183,124
2022-06-22	34.470	34.980	34.190	34.630	34.564	821,008
2022-06-21	34.800	35.180	33.700	34.660	34.594	1,096,220
2022-06-20	34.720	35.290	34.300	34.530	34.465	1,152,281
2022-06-17	34.050	34.980	33.520	34.760	34.694	1,047,620
2022-06-16	35.010	35.100	33.890	34.110	34.045	936,020
2022-06-15	33.730	36.290	33.730	34.300	34.235	1,654,120
2022-06-14	33.260	35.680	32.620	34.280	34.215	2,704,720
2022-06-13	33.100	33.500	32.070	33.210	33.147	1,506,108
2022-06-10	32.380	33.190	32.000	32.720	32.658	1,149,560
2022-06-09	33.340	34.500	31.700	32.100	32.039	2,373,600
2022-06-08	34.350	35.020	33.200	33.890	33.826	1,934,113
2022-06-07	34.560	35.880	33.470	34.790	34.644	2,437,343
2022-06-06	33.100	34.230	32.610	34.070	33.927	1,699,958
2022-06-02	33.490	33.560	32.540	33.100	32.961	1,099,740
2022-06-01	33.350	34.660	32.880	33.290	33.150	1,690,380
2022-05-31	33.250	34.940	33.000	33.890	33.748	4,533,124
2022-05-30	32.170	34.610	31.890	34.460	34.316	5,481,841
2022-05-27	32.340	32.460	31.350	31.460	31.328	695,400
2022-05-26	32.380	32.600	31.500	32.040	31.906	1,345,380
2022-05-25	32.320	32.680	31.500	32.560	32.424	1,041,222
2022-05-24	31.880	33.790	31.700	32.000	31.866	3,067,544
2022-05-23	30.990	32.600	30.990	31.880	31.746	1,140,940
2022-05-20	30.820	31.660	30.560	31.110	30.980	1,509,660
2022-05-19	29.560	31.760	29.250	30.720	30.591	2,139,902
2022-05-18	27.880	30.300	27.260	29.680	29.556	2,262,712
2022-05-17	28.210	28.260	27.350	27.720	27.604	1,139,440
2022-05-16	28.280	29.200	27.860	28.000	27.883	789,200
2022-05-13	28.680	28.980	27.940	28.180	28.062	831,100
2022-05-12	28.010	29.560	28.000	28.540	28.420	1,394,920

← NewerPage 18 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.