Hunan Changyuan Lico Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.480 | 4.610 | 4.480 | 4.540 | 4.519 | 7,928,096 |
| 2024-07-25 | 4.330 | 4.540 | 4.310 | 4.500 | 4.479 | 11,792,284 |
| 2024-07-24 | 4.470 | 4.490 | 4.360 | 4.370 | 4.350 | 9,180,105 |
| 2024-07-23 | 4.540 | 4.590 | 4.460 | 4.460 | 4.439 | 9,881,197 |
| 2024-07-22 | 4.500 | 4.550 | 4.480 | 4.540 | 4.519 | 8,838,993 |
| 2024-07-19 | 4.480 | 4.560 | 4.410 | 4.510 | 4.489 | 9,382,777 |
| 2024-07-18 | 4.490 | 4.530 | 4.400 | 4.510 | 4.489 | 8,621,687 |
| 2024-07-17 | 4.540 | 4.590 | 4.490 | 4.500 | 4.479 | 9,176,528 |
| 2024-07-16 | 4.530 | 4.600 | 4.510 | 4.540 | 4.519 | 8,901,650 |
| 2024-07-15 | 4.640 | 4.660 | 4.530 | 4.530 | 4.509 | 9,479,278 |
| 2024-07-12 | 4.670 | 4.710 | 4.620 | 4.670 | 4.648 | 12,610,494 |
| 2024-07-11 | 4.490 | 4.650 | 4.490 | 4.610 | 4.589 | 15,324,751 |
| 2024-07-10 | 4.400 | 4.540 | 4.380 | 4.420 | 4.400 | 10,140,127 |
| 2024-07-09 | 4.360 | 4.440 | 4.230 | 4.430 | 4.410 | 12,746,272 |
| 2024-07-08 | 4.510 | 4.520 | 4.350 | 4.360 | 4.340 | 9,907,874 |
| 2024-07-05 | 4.510 | 4.510 | 4.510 | 4.510 | 4.489 | 0 |
| 2024-07-04 | 4.670 | 4.690 | 4.500 | 4.510 | 4.489 | 10,828,251 |
| 2024-07-03 | 4.640 | 4.730 | 4.630 | 4.670 | 4.648 | 10,902,402 |
| 2024-07-02 | 4.610 | 4.690 | 4.580 | 4.650 | 4.629 | 8,808,303 |
| 2024-07-01 | 4.600 | 4.670 | 4.540 | 4.640 | 4.619 | 11,145,079 |
| 2024-06-28 | 4.700 | 4.780 | 4.610 | 4.630 | 4.609 | 13,718,676 |
| 2024-06-27 | 4.820 | 4.850 | 4.700 | 4.720 | 4.698 | 11,165,992 |
| 2024-06-26 | 4.600 | 4.830 | 4.560 | 4.830 | 4.808 | 16,124,254 |
| 2024-06-25 | 4.630 | 4.700 | 4.600 | 4.620 | 4.599 | 8,736,905 |
| 2024-06-24 | 4.770 | 4.770 | 4.600 | 4.640 | 4.619 | 15,452,896 |
| 2024-06-21 | 4.820 | 4.860 | 4.760 | 4.790 | 4.768 | 10,637,515 |
| 2024-06-20 | 4.890 | 4.940 | 4.820 | 4.820 | 4.798 | 11,788,990 |
| 2024-06-19 | 5.010 | 5.030 | 4.890 | 4.910 | 4.887 | 12,657,237 |
| 2024-06-18 | 4.990 | 5.090 | 4.980 | 5.010 | 4.987 | 11,539,360 |
| 2024-06-17 | 4.930 | 5.050 | 4.910 | 5.000 | 4.977 | 13,656,852 |
| 2024-06-14 | 5.010 | 5.030 | 4.900 | 4.960 | 4.937 | 18,071,651 |
| 2024-06-13 | 4.960 | 5.090 | 4.920 | 5.040 | 5.017 | 16,155,588 |
| 2024-06-12 | 4.890 | 4.990 | 4.880 | 4.970 | 4.947 | 10,143,566 |
| 2024-06-11 | 4.860 | 4.920 | 4.750 | 4.910 | 4.887 | 13,691,493 |
| 2024-06-07 | 4.860 | 4.920 | 4.810 | 4.860 | 4.838 | 12,809,654 |
| 2024-06-06 | 5.040 | 5.100 | 4.810 | 4.840 | 4.818 | 19,266,517 |
| 2024-06-05 | 5.040 | 5.150 | 5.010 | 5.040 | 5.017 | 12,896,143 |
| 2024-06-04 | 5.060 | 5.060 | 4.960 | 5.050 | 5.027 | 12,367,920 |
| 2024-06-03 | 5.150 | 5.170 | 4.990 | 5.040 | 5.017 | 16,406,802 |
| 2024-05-31 | 5.190 | 5.230 | 5.160 | 5.170 | 5.146 | 11,968,461 |
| 2024-05-30 | 5.210 | 5.250 | 5.150 | 5.180 | 5.156 | 12,308,958 |
| 2024-05-29 | 5.160 | 5.300 | 5.130 | 5.190 | 5.166 | 15,412,568 |
| 2024-05-28 | 5.210 | 5.270 | 5.150 | 5.170 | 5.146 | 10,539,038 |
| 2024-05-27 | 5.230 | 5.250 | 5.100 | 5.240 | 5.216 | 11,872,492 |
| 2024-05-24 | 5.250 | 5.310 | 5.180 | 5.180 | 5.156 | 10,447,975 |
| 2024-05-23 | 5.450 | 5.450 | 5.250 | 5.270 | 5.246 | 18,486,976 |
| 2024-05-22 | 5.450 | 5.490 | 5.380 | 5.470 | 5.445 | 16,382,124 |
| 2024-05-21 | 5.490 | 5.500 | 5.370 | 5.380 | 5.355 | 11,924,568 |
| 2024-05-20 | 5.470 | 5.610 | 5.440 | 5.480 | 5.455 | 17,686,058 |
| 2024-05-17 | 5.340 | 5.480 | 5.290 | 5.460 | 5.435 | 15,398,665 |
| 2024-05-16 | 5.380 | 5.460 | 5.340 | 5.350 | 5.325 | 13,450,750 |
| 2024-05-15 | 5.400 | 5.480 | 5.340 | 5.350 | 5.325 | 14,376,117 |
| 2024-05-14 | 5.530 | 5.590 | 5.450 | 5.450 | 5.425 | 14,647,074 |
| 2024-05-13 | 5.600 | 5.630 | 5.480 | 5.510 | 5.485 | 17,252,545 |
| 2024-05-10 | 5.800 | 5.800 | 5.600 | 5.620 | 5.594 | 22,930,075 |
| 2024-05-09 | 5.620 | 5.890 | 5.620 | 5.770 | 5.743 | 32,126,542 |
| 2024-05-08 | 5.750 | 5.750 | 5.560 | 5.570 | 5.544 | 17,064,172 |
| 2024-05-07 | 5.660 | 5.750 | 5.610 | 5.730 | 5.704 | 19,242,406 |
| 2024-05-06 | 5.590 | 5.720 | 5.550 | 5.700 | 5.674 | 26,070,795 |
| 2024-04-30 | 5.460 | 5.550 | 5.430 | 5.500 | 5.475 | 24,857,803 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0414 CNY |
| 2023-06-15 | 0.2316 CNY |
| 2022-05-26 | 0.1090 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.