Hunan Changyuan Lico Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.080 | 6.140 | 5.830 | 6.100 | 6.072 | 19,773,917 |
| 2024-01-23 | 5.990 | 6.140 | 5.890 | 6.060 | 6.032 | 18,219,701 |
| 2024-01-22 | 6.270 | 6.310 | 5.980 | 5.990 | 5.962 | 25,652,890 |
| 2024-01-19 | 6.590 | 6.810 | 6.500 | 6.500 | 6.470 | 13,262,825 |
| 2024-01-18 | 6.590 | 6.670 | 6.400 | 6.610 | 6.580 | 16,851,884 |
| 2024-01-17 | 6.860 | 6.870 | 6.610 | 6.620 | 6.589 | 13,154,450 |
| 2024-01-16 | 6.880 | 6.980 | 6.760 | 6.890 | 6.858 | 11,944,515 |
| 2024-01-15 | 7.090 | 7.090 | 7.090 | 7.090 | 7.057 | 0 |
| 2024-01-12 | 7.080 | 7.240 | 7.050 | 7.090 | 7.057 | 15,536,757 |
| 2024-01-11 | 6.860 | 7.180 | 6.780 | 7.140 | 7.107 | 18,033,009 |
| 2024-01-10 | 6.750 | 6.960 | 6.640 | 6.880 | 6.848 | 15,372,350 |
| 2024-01-09 | 6.850 | 7.020 | 6.730 | 6.800 | 6.769 | 16,055,364 |
| 2024-01-08 | 6.950 | 7.100 | 6.860 | 6.860 | 6.828 | 13,488,414 |
| 2024-01-05 | 7.040 | 7.200 | 6.950 | 6.980 | 6.948 | 14,852,850 |
| 2024-01-04 | 7.160 | 7.160 | 6.970 | 7.010 | 6.978 | 10,609,299 |
| 2024-01-03 | 7.150 | 7.220 | 7.070 | 7.150 | 7.117 | 11,381,108 |
| 2024-01-02 | 7.310 | 7.320 | 7.150 | 7.160 | 7.127 | 14,266,353 |
| 2023-12-29 | 7.350 | 7.410 | 7.280 | 7.300 | 7.266 | 15,627,764 |
| 2023-12-28 | 6.900 | 7.400 | 6.890 | 7.340 | 7.306 | 32,963,383 |
| 2023-12-27 | 7.010 | 7.040 | 6.820 | 6.930 | 6.898 | 11,660,081 |
| 2023-12-26 | 7.070 | 7.100 | 6.940 | 6.990 | 6.958 | 9,300,860 |
| 2023-12-25 | 7.020 | 7.170 | 7.000 | 7.070 | 7.037 | 10,591,697 |
| 2023-12-22 | 6.950 | 7.160 | 6.860 | 7.040 | 7.008 | 17,957,519 |
| 2023-12-21 | 6.820 | 7.050 | 6.810 | 6.990 | 6.958 | 13,890,310 |
| 2023-12-20 | 6.990 | 7.040 | 6.860 | 6.870 | 6.838 | 9,098,384 |
| 2023-12-19 | 6.930 | 7.030 | 6.890 | 6.980 | 6.948 | 7,841,600 |
| 2023-12-18 | 7.070 | 7.130 | 6.920 | 6.930 | 6.898 | 11,077,837 |
| 2023-12-15 | 7.150 | 7.260 | 7.080 | 7.100 | 7.067 | 13,724,287 |
| 2023-12-14 | 7.260 | 7.280 | 7.110 | 7.120 | 7.087 | 11,920,559 |
| 2023-12-13 | 7.210 | 7.220 | 7.120 | 7.140 | 7.107 | 12,086,456 |
| 2023-12-12 | 7.340 | 7.360 | 7.190 | 7.220 | 7.187 | 17,328,199 |
| 2023-12-11 | 7.440 | 7.440 | 7.220 | 7.350 | 7.316 | 24,222,124 |
| 2023-12-08 | 7.550 | 7.570 | 7.360 | 7.540 | 7.505 | 24,701,435 |
| 2023-12-07 | 7.530 | 7.530 | 7.350 | 7.470 | 7.436 | 20,013,403 |
| 2023-12-06 | 7.310 | 7.750 | 7.300 | 7.530 | 7.495 | 30,179,713 |
| 2023-12-05 | 7.430 | 7.570 | 7.360 | 7.370 | 7.336 | 13,168,772 |
| 2023-12-04 | 7.500 | 7.530 | 7.450 | 7.460 | 7.426 | 13,449,741 |
| 2023-12-01 | 7.480 | 7.550 | 7.320 | 7.480 | 7.446 | 18,698,480 |
| 2023-11-30 | 7.820 | 7.820 | 7.430 | 7.460 | 7.426 | 32,197,837 |
| 2023-11-29 | 8.160 | 8.180 | 7.770 | 7.800 | 7.764 | 21,674,496 |
| 2023-11-28 | 8.120 | 8.170 | 8.050 | 8.150 | 8.112 | 9,244,656 |
| 2023-11-27 | 8.190 | 8.220 | 8.090 | 8.140 | 8.102 | 6,298,326 |
| 2023-11-24 | 8.320 | 8.320 | 8.190 | 8.190 | 8.152 | 7,651,757 |
| 2023-11-23 | 8.280 | 8.330 | 8.210 | 8.300 | 8.262 | 9,092,375 |
| 2023-11-22 | 8.460 | 8.490 | 8.270 | 8.280 | 8.242 | 13,849,950 |
| 2023-11-21 | 8.640 | 8.660 | 8.500 | 8.510 | 8.471 | 9,067,163 |
| 2023-11-20 | 8.580 | 8.620 | 8.410 | 8.600 | 8.560 | 11,666,158 |
| 2023-11-17 | 8.470 | 8.570 | 8.400 | 8.530 | 8.491 | 10,389,561 |
| 2023-11-16 | 8.640 | 8.700 | 8.460 | 8.460 | 8.421 | 11,028,307 |
| 2023-11-15 | 8.630 | 8.780 | 8.630 | 8.660 | 8.620 | 13,652,990 |
| 2023-11-14 | 8.530 | 8.620 | 8.500 | 8.570 | 8.530 | 8,543,424 |
| 2023-11-13 | 8.570 | 8.600 | 8.480 | 8.550 | 8.511 | 7,857,048 |
| 2023-11-10 | 8.600 | 8.600 | 8.420 | 8.540 | 8.501 | 6,894,036 |
| 2023-11-09 | 8.620 | 8.680 | 8.580 | 8.590 | 8.550 | 10,228,066 |
| 2023-11-08 | 8.620 | 8.640 | 8.540 | 8.610 | 8.570 | 11,705,437 |
| 2023-11-07 | 8.690 | 8.770 | 8.570 | 8.620 | 8.580 | 10,181,984 |
| 2023-11-06 | 8.520 | 8.750 | 8.520 | 8.730 | 8.690 | 12,343,422 |
| 2023-11-03 | 8.470 | 8.550 | 8.420 | 8.480 | 8.441 | 7,911,609 |
| 2023-11-02 | 8.530 | 8.560 | 8.420 | 8.440 | 8.401 | 5,291,082 |
| 2023-11-01 | 8.590 | 8.590 | 8.460 | 8.520 | 8.481 | 5,731,189 |
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.