Hunan Changyuan Lico Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.100 | 5.600 | 5.090 | 5.500 | 5.475 | 49,945,957 |
| 2024-04-26 | 4.900 | 5.070 | 4.870 | 5.040 | 5.017 | 21,521,564 |
| 2024-04-25 | 4.870 | 5.010 | 4.790 | 4.910 | 4.887 | 18,909,190 |
| 2024-04-24 | 4.900 | 4.940 | 4.810 | 4.880 | 4.858 | 18,947,911 |
| 2024-04-23 | 4.960 | 5.030 | 4.920 | 4.930 | 4.907 | 15,010,491 |
| 2024-04-22 | 5.060 | 5.140 | 4.910 | 4.920 | 4.897 | 19,918,527 |
| 2024-04-19 | 5.180 | 5.190 | 5.050 | 5.060 | 5.037 | 19,402,692 |
| 2024-04-18 | 5.280 | 5.350 | 5.110 | 5.210 | 5.186 | 20,534,424 |
| 2024-04-17 | 5.080 | 5.350 | 5.080 | 5.330 | 5.305 | 20,989,384 |
| 2024-04-16 | 5.390 | 5.410 | 5.000 | 5.020 | 4.997 | 25,442,692 |
| 2024-04-15 | 5.600 | 5.720 | 5.340 | 5.420 | 5.395 | 23,652,873 |
| 2024-04-12 | 5.850 | 5.850 | 5.560 | 5.580 | 5.554 | 24,800,124 |
| 2024-04-11 | 5.910 | 6.000 | 5.780 | 5.850 | 5.823 | 21,249,520 |
| 2024-04-10 | 6.080 | 6.080 | 5.870 | 5.920 | 5.893 | 26,006,423 |
| 2024-04-09 | 5.690 | 6.080 | 5.690 | 6.020 | 5.992 | 43,007,840 |
| 2024-04-08 | 5.790 | 5.950 | 5.660 | 5.670 | 5.644 | 29,203,796 |
| 2024-04-03 | 5.770 | 5.990 | 5.740 | 5.780 | 5.753 | 37,980,200 |
| 2024-04-02 | 5.620 | 5.850 | 5.560 | 5.760 | 5.733 | 30,536,133 |
| 2024-04-01 | 5.360 | 5.620 | 5.360 | 5.600 | 5.574 | 23,670,266 |
| 2024-03-29 | 5.340 | 5.400 | 5.290 | 5.360 | 5.335 | 6,874,064 |
| 2024-03-28 | 5.290 | 5.400 | 5.270 | 5.310 | 5.286 | 15,436,956 |
| 2024-03-27 | 5.510 | 5.540 | 5.280 | 5.290 | 5.266 | 16,009,154 |
| 2024-03-26 | 5.440 | 5.600 | 5.410 | 5.540 | 5.514 | 20,600,639 |
| 2024-03-25 | 5.640 | 5.640 | 5.440 | 5.440 | 5.415 | 20,031,306 |
| 2024-03-22 | 5.900 | 5.910 | 5.640 | 5.650 | 5.624 | 24,762,184 |
| 2024-03-21 | 6.090 | 6.120 | 5.880 | 5.910 | 5.883 | 28,754,396 |
| 2024-03-20 | 6.020 | 6.120 | 6.010 | 6.100 | 6.072 | 16,855,080 |
| 2024-03-19 | 6.110 | 6.140 | 6.030 | 6.040 | 6.012 | 15,316,909 |
| 2024-03-18 | 6.080 | 6.160 | 6.040 | 6.130 | 6.102 | 22,059,502 |
| 2024-03-15 | 5.980 | 6.050 | 5.890 | 6.040 | 6.012 | 18,444,024 |
| 2024-03-14 | 6.070 | 6.140 | 5.940 | 5.980 | 5.952 | 21,313,491 |
| 2024-03-13 | 6.140 | 6.150 | 6.050 | 6.070 | 6.042 | 22,258,726 |
| 2024-03-12 | 6.280 | 6.330 | 6.100 | 6.140 | 6.112 | 39,946,985 |
| 2024-03-11 | 6.050 | 6.340 | 6.000 | 6.300 | 6.271 | 63,417,311 |
| 2024-03-08 | 5.820 | 5.980 | 5.750 | 5.980 | 5.952 | 60,150,916 |
| 2024-03-07 | 5.900 | 5.940 | 5.790 | 5.870 | 5.843 | 31,361,454 |
| 2024-03-06 | 5.790 | 5.970 | 5.720 | 5.880 | 5.853 | 21,239,086 |
| 2024-03-05 | 5.930 | 5.940 | 5.760 | 5.790 | 5.763 | 24,865,933 |
| 2024-03-04 | 6.120 | 6.240 | 5.960 | 5.980 | 5.952 | 24,425,865 |
| 2024-03-01 | 6.060 | 6.140 | 5.990 | 6.090 | 6.062 | 22,556,540 |
| 2024-02-29 | 5.710 | 6.110 | 5.710 | 6.100 | 6.072 | 34,630,563 |
| 2024-02-28 | 6.070 | 6.320 | 5.740 | 5.740 | 5.714 | 42,308,194 |
| 2024-02-27 | 5.800 | 6.000 | 5.790 | 5.990 | 5.962 | 24,851,147 |
| 2024-02-26 | 5.840 | 5.960 | 5.760 | 5.830 | 5.803 | 24,315,682 |
| 2024-02-23 | 5.780 | 5.850 | 5.700 | 5.840 | 5.813 | 20,944,931 |
| 2024-02-22 | 5.760 | 5.840 | 5.680 | 5.780 | 5.753 | 20,166,993 |
| 2024-02-21 | 5.640 | 6.010 | 5.590 | 5.800 | 5.773 | 23,858,079 |
| 2024-02-20 | 5.740 | 5.770 | 5.570 | 5.670 | 5.644 | 18,288,024 |
| 2024-02-19 | 6.000 | 6.050 | 5.730 | 5.770 | 5.743 | 23,839,444 |
| 2024-02-08 | 5.580 | 6.060 | 5.570 | 5.920 | 5.893 | 33,494,828 |
| 2024-02-07 | 5.200 | 5.680 | 5.200 | 5.570 | 5.544 | 40,411,229 |
| 2024-02-06 | 4.780 | 5.330 | 4.710 | 5.240 | 5.216 | 29,672,613 |
| 2024-02-05 | 5.170 | 5.180 | 4.530 | 4.880 | 4.858 | 30,118,854 |
| 2024-02-02 | 5.500 | 5.560 | 5.000 | 5.150 | 5.126 | 23,608,712 |
| 2024-02-01 | 5.580 | 5.670 | 5.450 | 5.450 | 5.425 | 15,459,963 |
| 2024-01-31 | 5.800 | 5.950 | 5.580 | 5.620 | 5.594 | 17,639,312 |
| 2024-01-30 | 6.090 | 6.110 | 5.840 | 5.870 | 5.843 | 14,618,801 |
| 2024-01-29 | 6.340 | 6.400 | 6.090 | 6.090 | 6.062 | 15,767,924 |
| 2024-01-26 | 6.340 | 6.410 | 6.260 | 6.280 | 6.251 | 14,143,767 |
| 2024-01-25 | 6.110 | 6.400 | 6.020 | 6.370 | 6.341 | 21,520,367 |
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.