Hangzhou Lion Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	49.200	55.180	49.200	55.180	54.242	9,665,939
2022-05-09	50.650	50.950	49.800	50.160	49.307	4,989,796
2022-05-06	50.970	51.980	49.710	50.700	49.838	6,296,100
2022-05-05	51.410	53.840	51.050	52.100	51.214	9,375,656
2022-04-29	52.000	53.320	50.380	52.050	51.165	8,094,571
2022-04-28	74.900	76.700	73.580	76.110	50.011	9,280,744
2022-04-27	70.100	76.100	68.800	75.900	49.873	10,033,516
2022-04-26	71.470	73.290	70.840	71.210	46.791	10,504,282
2022-04-25	77.320	77.900	70.560	70.720	46.469	11,625,996
2022-04-22	79.500	81.970	77.880	78.070	51.298	7,040,438
2022-04-21	83.100	86.570	80.550	81.350	53.454	12,361,781
2022-04-20	80.180	85.180	80.180	83.880	55.116	12,193,305
2022-04-19	81.090	83.200	79.290	80.550	52.928	10,477,244
2022-04-18	77.410	81.560	76.500	81.560	53.592	12,087,891
2022-04-15	80.500	81.990	79.500	80.140	52.659	4,508,997
2022-04-14	80.840	83.500	79.800	82.270	54.058	7,200,066
2022-04-13	82.150	83.500	80.500	81.580	53.605	5,032,445
2022-04-12	82.900	83.780	81.150	83.600	54.932	6,466,025
2022-04-11	86.250	87.440	82.650	82.900	54.472	7,934,892
2022-04-08	86.480	90.500	84.610	88.210	57.961	9,775,864
2022-04-07	86.240	88.150	85.100	85.150	55.951	5,778,688
2022-04-06	89.410	89.960	86.000	86.990	57.160	6,432,778
2022-04-01	88.000	92.000	88.000	89.960	59.111	5,820,999
2022-03-31	90.190	90.800	88.710	88.890	58.408	5,059,510
2022-03-30	90.240	91.800	89.580	91.530	60.143	6,242,301
2022-03-29	91.730	92.330	89.100	89.430	58.763	5,317,130
2022-03-28	94.150	94.150	91.000	91.800	60.320	6,838,961
2022-03-25	97.260	99.090	94.150	94.770	62.272	6,537,310
2022-03-24	99.000	99.000	96.060	96.380	63.330	5,900,308
2022-03-23	100.00	100.77	97.750	100.23	65.859	4,809,138
2022-03-22	102.86	102.86	98.890	99.480	65.367	5,810,730
2022-03-21	103.45	104.96	101.31	102.61	67.423	5,347,251
2022-03-18	105.00	106.24	102.17	103.40	67.942	6,529,092
2022-03-17	106.01	107.50	103.10	105.42	69.270	12,182,016
2022-03-16	99.030	102.50	96.710	102.30	67.219	11,257,025
2022-03-15	99.000	102.50	97.000	98.180	64.512	8,581,429
2022-03-14	103.05	104.75	100.38	100.47	66.017	8,683,288
2022-03-11	104.70	106.25	102.00	104.96	68.967	9,900,682
2022-03-10	114.50	114.90	103.38	104.92	68.941	17,851,120
2022-03-09	111.50	115.77	106.00	111.01	72.943	9,057,882
2022-03-08	113.36	116.53	110.81	111.60	73.330	7,740,115
2022-03-07	116.80	117.97	113.10	113.37	74.493	5,547,805
2022-03-04	112.28	119.88	112.00	116.80	76.747	7,243,155
2022-03-03	117.81	118.04	113.88	113.95	74.874	3,462,600
2022-03-02	116.78	117.50	114.63	116.95	76.846	3,369,575
2022-03-01	118.85	120.22	117.28	117.63	77.293	4,233,947
2022-02-28	116.60	118.96	115.60	118.92	78.140	6,006,019
2022-02-25	117.50	118.80	115.44	116.51	76.557	5,313,390
2022-02-24	114.00	118.75	113.05	115.30	75.762	9,073,530
2022-02-23	108.73	115.48	107.88	113.98	74.894	8,579,980
2022-02-22	108.95	110.32	104.36	108.81	71.497	5,100,013
2022-02-21	111.96	112.14	108.71	108.95	71.589	5,543,792
2022-02-18	114.44	115.16	112.59	112.70	74.053	3,412,070
2022-02-17	112.45	115.70	109.30	114.67	75.348	6,484,236
2022-02-16	116.80	117.33	111.22	112.86	74.158	5,355,960
2022-02-15	115.89	117.00	114.51	116.54	76.576	3,688,627
2022-02-14	115.12	117.00	114.01	115.15	75.663	3,347,625
2022-02-11	116.28	119.10	115.80	116.24	76.379	3,889,543
2022-02-10	117.62	119.98	116.75	117.29	77.069	3,013,318
2022-02-09	116.62	118.20	115.28	118.04	77.562	5,337,192

← NewerPage 19 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.