Hunan Changyuan Lico Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.220	16.270	16.020	16.080	15.688	7,997,495
2023-02-03	16.430	16.490	16.060	16.240	15.844	11,641,778
2023-02-02	16.690	16.700	16.340	16.430	16.030	13,546,141
2023-02-01	16.380	16.630	16.380	16.600	16.195	10,950,381
2023-01-31	16.150	16.400	16.150	16.330	15.932	6,854,344
2023-01-30	16.510	16.690	16.220	16.220	15.825	12,751,149
2023-01-20	16.050	16.270	16.040	16.260	15.864	7,974,386
2023-01-19	16.030	16.130	15.930	16.090	15.698	5,830,937
2023-01-18	16.050	16.120	15.920	16.100	15.708	7,599,883
2023-01-17	15.910	16.150	15.850	15.970	15.581	7,662,801
2023-01-16	15.760	15.960	15.640	15.880	15.493	8,112,117
2023-01-13	15.690	15.810	15.510	15.690	15.308	4,630,741
2023-01-12	15.580	15.950	15.570	15.670	15.288	7,892,205
2023-01-11	15.690	15.830	15.490	15.510	15.132	5,856,946
2023-01-10	15.790	15.790	15.460	15.680	15.298	7,450,688
2023-01-09	15.670	15.880	15.650	15.710	15.327	8,019,266
2023-01-06	15.540	15.790	15.460	15.670	15.288	11,655,051
2023-01-05	15.430	15.670	15.310	15.560	15.181	9,741,522
2023-01-04	15.310	15.650	15.200	15.350	14.976	16,240,257
2023-01-03	14.650	14.950	14.440	14.880	14.517	8,367,436
2022-12-30	14.860	14.930	14.540	14.590	14.234	9,708,603
2022-12-29	15.000	15.090	14.740	14.780	14.420	8,724,854
2022-12-28	15.320	15.320	14.980	14.980	14.615	5,988,004
2022-12-27	15.270	15.390	15.160	15.350	14.976	4,348,186
2022-12-26	14.860	15.240	14.860	15.210	14.839	5,137,131
2022-12-23	15.080	15.200	14.780	14.890	14.527	7,709,122
2022-12-22	15.690	15.710	15.080	15.080	14.713	8,578,015
2022-12-21	15.860	15.880	15.520	15.560	15.181	6,327,206
2022-12-20	15.700	15.950	15.520	15.850	15.464	6,128,949
2022-12-19	15.890	16.240	15.770	15.800	15.415	8,079,451
2022-12-16	16.300	16.330	15.890	15.920	15.532	10,152,466
2022-12-15	16.090	16.430	16.000	16.380	15.981	8,821,570
2022-12-14	16.070	16.290	15.950	16.100	15.708	7,714,158
2022-12-13	16.370	16.430	15.950	16.000	15.610	15,996,266
2022-12-12	16.370	16.670	16.200	16.400	16.000	22,562,722
2022-12-09	16.740	16.960	16.330	16.560	16.156	44,554,041
2022-12-08	16.400	16.880	16.320	16.790	16.381	25,131,775
2022-12-07	16.570	16.830	16.480	16.570	16.166	16,657,767
2022-12-06	16.730	16.750	16.470	16.620	16.215	15,188,909
2022-12-05	16.510	16.800	16.400	16.770	16.361	18,534,037
2022-12-02	16.200	16.650	16.100	16.450	16.049	19,580,584
2022-12-01	16.500	16.570	16.250	16.260	15.864	14,763,119
2022-11-30	16.090	16.420	16.000	16.270	15.874	15,087,672
2022-11-29	16.280	16.290	15.700	16.130	15.737	28,233,107
2022-11-28	16.030	16.550	15.960	16.250	15.854	25,549,034
2022-11-25	16.290	16.440	16.110	16.180	15.786	14,284,383
2022-11-24	15.700	16.700	15.640	16.350	15.952	32,285,433
2022-11-23	15.520	15.650	15.020	15.640	15.259	12,584,396
2022-11-22	15.850	15.860	15.460	15.460	15.083	11,511,876
2022-11-21	15.650	15.900	15.460	15.850	15.464	9,862,740
2022-11-18	15.800	15.990	15.680	15.710	15.327	11,873,552
2022-11-17	16.100	16.130	15.560	15.830	15.444	20,590,129
2022-11-16	16.210	16.370	16.040	16.140	15.747	10,725,042
2022-11-15	15.760	16.340	15.730	16.330	15.932	16,689,346
2022-11-14	16.090	16.270	15.680	15.820	15.434	13,031,189
2022-11-11	16.370	16.500	16.070	16.080	15.688	16,132,283
2022-11-10	16.000	16.240	15.880	16.060	15.669	14,456,392
2022-11-09	16.410	16.480	16.020	16.020	15.630	13,429,318
2022-11-08	16.600	16.710	16.260	16.390	15.991	15,844,017
2022-11-07	16.380	16.720	16.200	16.650	16.244	26,957,654

← NewerPage 16 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.