Hangzhou Lion Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	57.010	59.880	56.750	59.090	58.085	20,489,188
2022-08-02	56.250	58.500	54.890	56.580	55.618	12,672,882
2022-08-01	55.880	57.420	54.550	57.160	56.188	8,463,935
2022-07-29	57.860	57.860	56.650	56.720	55.755	8,401,172
2022-07-28	57.500	58.490	57.500	57.840	56.856	9,832,221
2022-07-27	57.080	57.520	56.500	56.940	55.972	6,144,876
2022-07-26	56.630	57.410	56.030	57.410	56.434	7,543,620
2022-07-25	58.560	59.010	56.690	56.710	55.746	10,858,238
2022-07-22	61.770	61.780	58.350	59.090	58.085	16,938,543
2022-07-21	60.510	62.310	59.610	61.150	60.110	15,365,112
2022-07-20	60.390	61.870	60.010	60.730	59.697	11,702,355
2022-07-19	60.620	61.180	59.370	59.890	58.872	12,261,621
2022-07-18	61.250	61.780	59.330	61.030	59.992	12,477,719
2022-07-15	61.500	62.500	60.720	61.080	60.041	12,555,872
2022-07-14	61.000	61.950	60.600	61.460	60.415	13,407,373
2022-07-13	63.000	63.860	60.010	61.050	60.012	17,604,887
2022-07-12	66.660	67.370	63.150	63.160	62.086	22,077,940
2022-07-11	66.500	68.400	65.690	67.370	66.224	17,586,888
2022-07-08	66.000	68.660	65.400	67.290	66.146	19,502,209
2022-07-07	65.350	65.950	63.760	65.700	64.583	12,166,957
2022-07-06	64.600	66.900	63.650	66.100	64.976	19,219,727
2022-07-05	64.500	65.300	63.500	64.650	63.551	14,251,084
2022-07-04	67.000	67.000	62.000	64.640	63.541	23,984,248
2022-07-01	67.860	69.600	66.410	68.320	67.158	18,717,159
2022-06-30	63.080	68.880	63.080	67.380	66.234	22,253,711
2022-06-29	64.000	66.490	62.790	62.860	61.791	20,295,130
2022-06-28	62.980	65.250	61.000	64.920	63.816	18,212,764
2022-06-27	62.000	63.760	61.990	62.960	61.889	14,142,345
2022-06-24	60.090	61.930	59.590	61.500	60.454	14,359,045
2022-06-23	58.100	60.180	58.100	59.870	58.852	11,413,706
2022-06-22	61.000	61.310	58.360	58.600	57.604	12,914,917
2022-06-21	61.000	62.200	60.180	60.770	59.737	11,793,589
2022-06-20	60.770	62.690	60.600	61.310	60.267	15,027,098
2022-06-17	61.930	61.930	59.100	60.420	59.393	22,795,973
2022-06-16	58.000	63.570	57.900	62.380	61.319	29,843,408
2022-06-15	57.630	59.760	57.050	57.790	56.807	13,328,201
2022-06-14	59.500	59.520	55.600	57.640	56.660	15,550,382
2022-06-13	62.100	62.630	59.400	60.420	59.393	15,738,453
2022-06-10	59.500	63.870	59.330	62.960	61.889	18,356,146
2022-06-09	65.000	67.540	59.910	60.980	59.943	19,823,753
2022-06-08	61.280	61.760	59.890	61.400	60.356	8,993,104
2022-06-07	63.250	63.250	61.080	61.300	60.258	10,814,708
2022-06-06	62.130	63.660	61.600	63.280	62.204	14,913,981
2022-06-02	60.310	63.130	59.400	62.120	61.064	13,489,015
2022-06-01	61.540	61.540	60.000	60.310	59.284	8,388,128
2022-05-31	59.890	61.690	59.020	61.680	60.631	11,937,151
2022-05-30	58.590	60.100	58.010	59.990	58.970	8,327,991
2022-05-27	58.600	60.300	58.020	58.300	57.309	7,941,307
2022-05-26	59.580	60.300	58.000	58.600	57.604	8,711,462
2022-05-25	59.380	60.700	58.800	59.980	58.960	7,021,352
2022-05-24	61.950	62.000	59.300	59.380	58.370	9,900,689
2022-05-23	62.000	62.190	60.600	62.080	61.024	9,184,400
2022-05-20	61.920	62.350	60.610	62.000	60.946	10,151,416
2022-05-19	59.250	62.030	59.250	62.000	60.946	13,379,801
2022-05-18	60.000	62.760	59.500	60.930	59.894	15,104,876
2022-05-17	57.900	60.630	57.010	60.370	59.343	17,874,245
2022-05-16	59.850	60.040	57.440	57.800	56.817	12,348,847
2022-05-13	58.150	59.300	56.900	58.990	57.987	15,521,863
2022-05-12	58.400	59.400	56.880	57.350	56.375	22,671,481
2022-05-11	56.000	60.700	55.730	59.760	58.744	28,064,453

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.1500 CNY
2024-05-31	0.0854 CNY
2023-06-01	0.4200 CNY
2022-04-29	0.8140 CNY
2021-06-22	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.