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
2022-05-11	27.850	29.250	27.000	28.210	28.092	1,837,402
2022-05-10	26.980	27.750	26.600	27.430	27.315	1,084,136
2022-05-09	26.850	27.630	26.580	27.140	27.026	1,473,140
2022-05-06	27.000	27.950	26.600	27.260	27.146	1,489,360
2022-05-05	26.500	28.600	25.910	27.650	27.534	2,120,660
2022-04-29	24.210	26.750	24.210	26.730	26.618	2,594,580
2022-04-28	23.370	24.950	23.370	24.320	24.218	2,078,532
2022-04-27	21.500	23.950	21.500	23.830	23.730	1,559,680
2022-04-26	24.800	24.800	22.710	22.720	22.625	3,017,360
2022-04-25	27.500	27.500	25.230	25.230	25.124	2,048,620
2022-04-22	28.660	28.900	28.000	28.030	27.913	1,979,580
2022-04-21	31.610	32.390	28.820	29.250	29.127	5,812,520
2022-04-20	30.030	33.030	29.610	32.020	31.886	6,483,152
2022-04-19	30.560	30.990	29.860	30.030	29.904	809,232
2022-04-18	29.320	31.330	28.500	30.250	30.123	1,399,663
2022-04-15	31.350	31.350	29.210	29.330	29.207	2,158,549
2022-04-14	31.210	32.190	30.310	31.350	31.219	2,050,562
2022-04-13	32.920	33.090	31.180	31.210	31.079	2,672,750
2022-04-12	30.220	33.530	30.000	33.400	33.260	4,219,585
2022-04-11	29.790	30.800	28.000	30.800	30.671	2,434,915
2022-04-08	30.000	30.750	29.640	30.280	30.153	1,189,844
2022-04-07	30.040	31.060	29.500	30.240	30.113	2,164,317
2022-04-06	30.810	31.100	29.980	30.200	30.073	974,540
2022-04-01	30.720	31.080	30.150	30.720	30.591	811,680
2022-03-31	30.120	31.110	29.880	31.100	30.970	954,042
2022-03-30	29.950	30.970	29.610	30.280	30.153	1,635,857
2022-03-29	30.900	30.950	29.690	29.770	29.645	977,640
2022-03-28	30.510	30.900	29.820	30.660	30.531	677,116
2022-03-25	31.180	31.750	30.910	30.970	30.840	772,360
2022-03-24	32.330	32.330	31.000	31.470	31.338	727,980
2022-03-23	32.150	32.550	31.740	32.340	32.204	627,898
2022-03-22	32.810	32.820	31.910	32.150	32.015	799,619
2022-03-21	33.100	33.970	32.600	32.800	32.663	1,225,379
2022-03-18	33.560	33.790	32.880	33.420	33.280	891,940
2022-03-17	31.590	34.360	31.390	33.000	32.862	2,258,120
2022-03-16	31.600	32.000	29.600	31.280	31.149	2,005,771
2022-03-15	33.900	33.900	31.000	31.000	30.870	2,221,258
2022-03-14	36.290	36.420	33.960	34.000	33.857	2,556,722
2022-03-11	37.400	37.930	35.620	36.980	36.825	2,105,505
2022-03-10	38.500	39.120	37.520	38.350	38.189	1,426,640
2022-03-09	37.750	38.800	36.500	37.810	37.652	1,268,660
2022-03-08	37.520	38.930	37.380	38.010	37.851	1,330,340
2022-03-07	40.000	40.800	38.200	38.880	38.717	2,233,985
2022-03-04	38.980	40.990	38.670	40.090	39.922	2,553,200
2022-03-03	39.390	41.370	38.580	39.200	39.036	1,998,553
2022-03-02	37.800	40.300	37.020	39.860	39.693	3,538,764
2022-03-01	36.290	38.600	35.930	37.610	37.452	2,386,515
2022-02-28	37.320	37.450	35.850	36.290	36.138	1,937,920
2022-02-25	37.380	38.170	36.990	37.550	37.393	1,603,642
2022-02-24	36.500	38.980	36.330	37.090	36.935	3,100,841
2022-02-23	35.440	37.500	35.200	36.320	36.168	900,788
2022-02-22	35.760	35.760	35.120	35.450	35.301	311,460
2022-02-21	36.000	36.000	35.520	35.760	35.610	264,220
2022-02-18	35.390	36.800	34.950	35.970	35.819	465,383
2022-02-17	36.020	36.020	35.050	35.340	35.192	344,798
2022-02-16	35.500	36.320	35.100	35.880	35.730	381,039
2022-02-15	35.220	35.630	35.200	35.490	35.341	338,999
2022-02-14	35.600	36.100	34.000	35.420	35.272	590,840
2022-02-11	34.950	36.200	34.810	35.600	35.451	722,378
2022-02-10	35.730	35.750	34.880	35.190	35.042	580,900

← NewerPage 19 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.