Hangzhou Lion Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	122.17	122.17	112.25	116.01	76.228	8,002,814
2022-02-07	118.56	121.80	118.56	120.21	78.988	4,553,307
2022-01-28	117.34	118.58	115.18	116.49	76.544	4,378,183
2022-01-27	118.61	121.81	116.20	116.34	76.445	4,758,099
2022-01-26	117.70	119.69	115.50	118.71	78.002	4,615,121
2022-01-25	119.10	121.28	118.00	118.20	77.667	4,120,377
2022-01-24	118.78	122.38	117.76	119.95	78.817	5,382,397
2022-01-21	119.15	119.85	117.20	119.30	78.390	4,205,887
2022-01-20	118.00	123.20	117.00	119.15	78.291	6,749,485
2022-01-19	119.40	119.98	116.50	117.73	77.358	6,476,651
2022-01-18	118.00	120.72	116.50	119.93	78.804	11,548,269
2022-01-17	111.88	117.50	108.88	117.46	77.181	9,374,117
2022-01-14	109.00	115.50	108.10	111.88	73.514	8,671,320
2022-01-13	108.50	111.46	107.14	109.87	72.194	9,231,883
2022-01-12	106.88	108.50	105.19	107.72	70.781	5,992,964
2022-01-11	105.89	107.91	104.58	106.14	69.743	6,132,948
2022-01-10	106.58	107.30	103.84	105.60	69.388	7,367,111
2022-01-07	109.46	110.95	105.50	106.15	69.749	6,864,097
2022-01-06	110.00	111.68	107.00	109.40	71.885	5,740,954
2022-01-05	116.31	116.68	110.50	110.75	72.772	7,769,985
2022-01-04	120.05	121.70	115.08	116.00	76.222	8,557,436
2021-12-31	121.00	121.50	118.50	120.01	78.856	6,753,729
2021-12-30	121.81	124.44	119.00	121.02	79.520	6,472,458
2021-12-29	124.12	125.00	121.77	122.07	80.210	5,157,802
2021-12-28	122.60	125.51	122.60	124.25	81.642	4,719,014
2021-12-27	122.00	122.85	120.20	122.60	80.558	6,938,787
2021-12-24	124.52	126.60	122.00	122.12	80.243	9,646,346
2021-12-23	121.11	125.23	120.18	124.54	81.833	10,089,408
2021-12-22	131.80	132.30	117.09	120.96	79.481	17,881,806
2021-12-21	128.34	130.60	127.18	130.10	85.486	4,521,795
2021-12-20	132.20	133.00	127.46	128.15	84.205	7,398,372
2021-12-17	135.39	135.96	130.55	133.10	87.458	8,299,108
2021-12-16	137.00	139.38	136.44	136.90	89.955	5,367,664
2021-12-15	140.00	140.83	136.00	136.18	89.481	7,524,078
2021-12-14	137.00	142.88	135.28	139.66	91.768	10,301,149
2021-12-13	139.50	140.00	135.00	138.05	90.710	9,774,007
2021-12-10	134.51	141.98	134.00	136.19	89.488	17,534,544
2021-12-09	137.00	137.70	131.55	136.16	89.468	9,261,776
2021-12-08	130.01	137.17	129.01	136.45	89.659	11,988,760
2021-12-07	132.55	133.99	126.43	128.19	84.231	9,536,701
2021-12-06	142.01	143.00	132.06	132.50	87.063	15,933,095
2021-12-03	131.33	142.50	131.32	141.98	93.292	17,061,290
2021-12-02	131.01	134.70	130.61	131.45	86.373	5,531,454
2021-12-01	134.81	138.26	131.85	132.93	87.346	8,393,202
2021-11-30	136.44	139.39	135.00	136.00	89.363	8,570,508
2021-11-29	131.66	136.48	130.03	135.90	89.297	7,866,994
2021-11-26	135.82	137.81	133.54	134.00	88.049	6,648,593
2021-11-25	135.50	140.33	135.10	136.59	89.751	8,699,139
2021-11-24	137.95	141.25	134.56	136.77	89.869	10,183,570
2021-11-23	135.40	142.00	134.71	139.19	91.459	13,085,742
2021-11-22	125.64	136.08	124.53	135.55	89.067	15,156,922
2021-11-19	128.51	131.28	125.94	126.28	82.976	10,406,904
2021-11-18	130.64	133.77	128.30	128.85	84.665	9,124,106
2021-11-17	131.95	133.58	129.60	132.86	87.300	7,779,562
2021-11-16	135.04	139.00	131.80	132.00	86.735	10,444,999
2021-11-15	139.00	140.99	135.01	135.52	89.048	8,950,897
2021-11-12	138.05	142.80	136.08	139.25	91.499	10,410,607
2021-11-11	136.06	145.88	135.09	139.72	91.808	18,038,047
2021-11-10	132.00	140.50	131.10	138.60	91.072	16,223,330
2021-11-09	128.88	133.39	128.60	132.97	87.372	8,735,837

← NewerPage 20 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.