Hunan Changyuan Lico Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.060	11.220	11.050	11.180	11.128	11,019,233
2023-07-28	10.850	11.020	10.800	11.020	10.969	6,790,194
2023-07-27	11.000	11.050	10.870	10.870	10.820	5,774,730
2023-07-26	10.920	11.050	10.920	10.980	10.929	4,208,447
2023-07-25	10.970	11.080	10.910	10.980	10.929	5,272,064
2023-07-24	10.910	10.930	10.750	10.840	10.790	4,132,867
2023-07-21	10.800	11.000	10.780	10.900	10.850	5,292,497
2023-07-20	10.960	11.110	10.870	10.870	10.820	7,042,754
2023-07-19	10.970	10.990	10.840	10.910	10.860	3,390,598
2023-07-18	10.920	11.050	10.890	10.970	10.919	4,726,620
2023-07-17	10.870	11.000	10.800	10.960	10.909	4,451,227
2023-07-14	10.960	11.010	10.860	10.920	10.870	4,724,574
2023-07-13	10.980	11.090	10.950	10.990	10.939	5,590,336
2023-07-12	11.050	11.070	10.900	10.930	10.880	6,872,988
2023-07-11	10.940	11.040	10.860	11.000	10.949	6,459,522
2023-07-10	10.700	10.950	10.680	10.880	10.830	7,364,328
2023-07-07	10.690	10.780	10.620	10.720	10.671	5,236,664
2023-07-06	10.710	10.770	10.530	10.740	10.690	7,933,430
2023-07-05	10.800	10.820	10.660	10.690	10.641	10,831,639
2023-07-04	11.040	11.070	10.790	10.800	10.750	13,401,104
2023-07-03	11.330	11.440	10.980	11.000	10.949	17,344,687
2023-06-30	11.170	11.440	11.140	11.270	11.218	9,314,575
2023-06-29	11.110	11.240	11.060	11.120	11.069	4,612,085
2023-06-28	11.240	11.280	11.010	11.110	11.059	5,658,159
2023-06-27	11.170	11.340	11.130	11.220	11.168	4,935,999
2023-06-26	11.040	11.380	11.000	11.170	11.118	8,301,161
2023-06-21	11.230	11.380	11.050	11.060	11.009	5,679,452
2023-06-20	11.390	11.390	11.120	11.210	11.158	6,783,202
2023-06-19	11.630	11.690	11.350	11.360	11.308	6,567,112
2023-06-16	11.720	11.850	11.610	11.620	11.566	7,056,092
2023-06-15	11.520	11.770	11.390	11.720	11.666	7,234,350
2023-06-14	12.010	12.020	11.660	11.670	11.386	7,263,381
2023-06-13	11.990	12.150	11.910	11.930	11.639	5,197,610
2023-06-12	11.840	12.040	11.800	11.980	11.688	8,556,372
2023-06-09	11.710	12.050	11.710	11.910	11.620	17,540,772
2023-06-08	11.810	11.990	11.680	11.720	11.434	8,438,311
2023-06-07	11.990	11.990	11.730	11.780	11.493	5,684,611
2023-06-06	12.020	12.110	11.830	11.870	11.581	5,537,222
2023-06-05	12.360	12.380	12.030	12.060	11.766	5,575,966
2023-06-02	11.830	12.300	11.800	12.190	11.893	11,029,549
2023-06-01	11.490	11.920	11.390	11.780	11.493	9,356,163
2023-05-31	11.450	11.540	11.370	11.430	11.151	5,856,113
2023-05-30	11.370	11.430	11.250	11.400	11.122	5,937,947
2023-05-29	11.560	11.590	11.200	11.290	11.015	11,953,048
2023-05-26	11.710	11.710	11.330	11.470	11.191	5,495,456
2023-05-25	11.650	11.700	11.460	11.590	11.308	6,267,138
2023-05-24	11.680	11.840	11.630	11.650	11.366	6,392,690
2023-05-23	11.930	11.990	11.730	11.730	11.444	5,468,496
2023-05-22	11.900	11.980	11.770	11.920	11.630	6,657,120
2023-05-19	11.820	12.000	11.560	12.000	11.708	8,876,463
2023-05-18	11.830	12.030	11.660	11.820	11.532	11,407,310
2023-05-17	11.830	11.840	11.600	11.740	11.454	6,115,927
2023-05-16	11.870	11.870	11.620	11.750	11.464	7,175,848
2023-05-15	11.350	11.830	11.330	11.820	11.532	14,257,378
2023-05-12	11.430	11.620	11.250	11.330	11.054	6,432,905
2023-05-11	11.250	11.610	11.200	11.410	11.132	10,066,292
2023-05-10	10.960	11.340	10.920	11.200	10.927	10,144,444
2023-05-09	11.150	11.170	10.930	10.980	10.712	8,684,017
2023-05-08	10.990	11.140	10.990	11.100	10.830	6,805,417
2023-05-05	11.150	11.170	10.850	10.980	10.712	8,516,927

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.