Hunan Changyuan Lico Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.150	11.170	10.850	10.980	10.712	8,516,927
2023-05-04	11.000	11.190	10.970	11.150	10.878	9,532,470
2023-04-28	10.990	11.230	10.990	11.120	10.849	10,931,436
2023-04-27	11.180	11.280	10.800	10.980	10.712	18,555,430
2023-04-26	11.100	11.440	10.650	11.230	10.956	26,748,650
2023-04-25	12.450	12.450	11.460	11.460	11.181	24,295,686
2023-04-24	14.390	14.480	14.170	14.320	13.971	6,707,072
2023-04-21	14.850	14.940	14.380	14.390	14.039	11,262,834
2023-04-20	14.950	15.050	14.640	14.700	14.342	8,697,230
2023-04-19	15.220	15.240	14.920	14.950	14.586	8,538,769
2023-04-18	15.290	15.380	15.220	15.230	14.859	7,924,589
2023-04-17	15.350	15.470	15.200	15.240	14.869	9,691,042
2023-04-14	15.110	15.400	15.100	15.350	14.976	11,895,694
2023-04-13	15.040	15.400	14.930	15.200	14.830	11,777,482
2023-04-12	15.150	15.300	15.010	15.060	14.693	8,610,051
2023-04-11	15.190	15.290	15.060	15.250	14.878	9,835,115
2023-04-10	14.980	15.270	14.970	15.180	14.810	12,175,974
2023-04-07	14.900	14.980	14.820	14.880	14.517	5,942,643
2023-04-06	14.840	14.980	14.650	14.890	14.527	8,771,253
2023-04-04	15.050	15.050	14.810	14.830	14.469	9,036,890
2023-04-03	15.100	15.110	14.880	15.050	14.683	8,053,726
2023-03-31	15.000	15.230	14.960	15.020	14.654	6,763,651
2023-03-30	14.820	14.990	14.710	14.980	14.615	5,641,950
2023-03-29	14.950	15.090	14.800	14.820	14.459	6,120,773
2023-03-28	15.170	15.180	14.850	14.910	14.547	6,542,670
2023-03-27	15.080	15.150	14.970	15.110	14.742	6,699,138
2023-03-24	15.280	15.340	15.030	15.070	14.703	9,373,885
2023-03-23	15.420	15.480	15.140	15.190	14.820	12,165,435
2023-03-22	15.600	15.720	15.360	15.490	15.113	8,677,363
2023-03-21	15.280	15.550	15.250	15.520	15.142	9,617,394
2023-03-20	15.200	15.310	15.090	15.230	14.859	6,839,049
2023-03-17	15.180	15.370	15.020	15.370	14.995	7,391,877
2023-03-16	15.010	15.160	14.960	15.000	14.634	6,119,941
2023-03-15	15.150	15.330	15.100	15.210	14.839	7,325,402
2023-03-14	15.000	15.060	14.620	15.010	14.644	10,828,531
2023-03-13	15.220	15.250	14.880	14.950	14.586	9,314,926
2023-03-10	15.480	15.600	15.130	15.220	14.849	8,084,656
2023-03-09	15.750	15.760	15.510	15.530	15.152	5,403,287
2023-03-08	15.510	15.700	15.450	15.660	15.278	4,621,884
2023-03-07	15.860	15.920	15.550	15.590	15.210	6,638,046
2023-03-06	15.960	15.980	15.720	15.860	15.474	6,936,849
2023-03-03	16.200	16.200	15.920	15.990	15.600	9,020,939
2023-03-02	16.310	16.350	16.050	16.080	15.688	9,769,541
2023-03-01	16.190	16.340	16.030	16.310	15.913	10,611,003
2023-02-28	15.960	16.230	15.820	16.230	15.835	15,489,584
2023-02-27	15.580	15.910	15.550	15.790	15.405	7,731,062
2023-02-24	15.790	15.800	15.560	15.680	15.298	4,938,819
2023-02-23	15.870	15.910	15.650	15.740	15.356	6,285,648
2023-02-22	15.800	15.920	15.770	15.810	15.425	5,445,309
2023-02-21	15.800	16.030	15.720	15.950	15.561	8,454,019
2023-02-20	15.590	15.790	15.310	15.780	15.395	7,654,606
2023-02-17	15.810	15.880	15.540	15.550	15.171	8,959,504
2023-02-16	16.240	16.270	15.590	15.730	15.347	15,838,316
2023-02-15	16.480	16.550	16.210	16.270	15.874	10,882,265
2023-02-14	16.530	16.670	16.400	16.480	16.078	10,314,405
2023-02-13	16.450	16.580	16.400	16.490	16.088	9,664,445
2023-02-10	16.410	16.580	16.300	16.430	16.030	14,255,921
2023-02-09	16.200	16.370	16.160	16.370	15.971	11,488,615
2023-02-08	16.330	16.370	16.140	16.170	15.776	9,916,480
2023-02-07	16.240	16.290	16.100	16.270	15.874	9,460,491

← NewerPage 15 of 21 · 1,219 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.