Hunan Changyuan Lico Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.160	16.520	16.040	16.310	15.913	27,197,465
2022-11-03	15.640	16.160	15.550	16.030	15.639	16,613,043
2022-11-02	15.820	15.930	15.610	15.790	15.405	18,039,191
2022-11-01	15.180	15.850	15.170	15.700	15.317	18,624,219
2022-10-31	14.710	15.350	14.600	15.100	14.732	13,999,976
2022-10-28	15.210	15.230	14.650	14.680	14.322	16,152,579
2022-10-27	15.580	15.680	15.290	15.350	14.976	13,767,287
2022-10-26	15.210	15.590	15.080	15.510	15.132	17,095,269
2022-10-25	14.790	15.370	14.450	15.210	14.839	16,593,079
2022-10-24	15.400	15.680	14.720	14.840	14.478	20,733,279
2022-10-21	15.460	15.750	15.290	15.350	14.976	18,097,792
2022-10-20	15.700	15.780	15.270	15.460	15.083	21,043,891
2022-10-19	15.480	15.890	15.330	15.850	15.464	28,527,615
2022-10-18	15.480	15.640	15.210	15.440	15.064	21,014,463
2022-10-17	15.410	15.460	15.160	15.410	15.034	20,840,821
2022-10-14	15.400	15.550	15.040	15.520	15.142	24,829,150
2022-10-13	15.100	15.340	15.030	15.180	14.810	15,301,622
2022-10-12	14.510	15.240	14.360	15.230	14.859	18,842,273
2022-10-11	14.270	14.730	14.260	14.510	14.156	10,185,521
2022-10-10	14.950	15.100	14.300	14.350	14.000	9,830,002
2022-09-30	14.920	15.100	14.770	14.900	14.537	10,599,461
2022-09-29	14.960	15.060	14.810	14.900	14.537	7,294,784
2022-09-28	15.270	15.300	14.740	14.740	14.381	8,534,325
2022-09-27	14.860	15.330	14.850	15.290	14.917	9,796,578
2022-09-26	14.800	15.150	14.770	14.850	14.488	8,607,403
2022-09-23	15.150	15.200	14.490	15.010	14.644	18,129,743
2022-09-22	15.280	15.550	15.070	15.100	14.732	11,656,250
2022-09-21	15.590	15.640	15.190	15.390	15.015	11,263,701
2022-09-20	15.500	16.000	15.460	15.680	15.298	7,458,441
2022-09-19	15.420	15.780	15.320	15.370	14.995	7,817,616
2022-09-16	15.660	15.800	15.400	15.400	15.025	6,907,209
2022-09-15	16.330	16.500	15.430	15.630	15.249	11,514,091
2022-09-14	16.360	16.470	16.100	16.270	15.874	7,191,159
2022-09-13	16.800	16.850	16.560	16.610	16.205	4,972,665
2022-09-09	16.580	16.660	16.410	16.630	16.225	5,192,312
2022-09-08	16.830	16.870	16.510	16.540	16.137	6,841,537
2022-09-07	16.600	17.080	16.550	16.800	16.391	12,051,852
2022-09-06	16.620	16.790	16.360	16.730	16.322	8,125,473
2022-09-05	16.450	16.670	16.400	16.530	16.127	5,313,809
2022-09-02	16.480	16.560	16.250	16.480	16.078	5,415,342
2022-09-01	16.470	16.750	16.250	16.360	15.961	6,872,898
2022-08-31	16.940	17.050	16.360	16.430	16.030	10,554,000
2022-08-30	17.310	17.360	16.910	17.000	16.586	7,414,362
2022-08-29	17.300	17.320	16.800	17.210	16.791	7,656,779
2022-08-26	17.210	17.590	17.110	17.270	16.849	8,564,377
2022-08-25	17.280	17.410	16.760	17.100	16.683	7,163,383
2022-08-24	18.000	18.220	17.070	17.120	16.703	12,012,785
2022-08-23	18.000	18.120	17.780	17.850	17.415	7,574,090
2022-08-22	17.530	18.160	17.400	18.000	17.561	11,764,706
2022-08-19	18.230	18.230	17.450	17.470	17.044	13,156,835
2022-08-18	18.250	18.350	18.050	18.180	17.737	13,010,061
2022-08-17	18.710	18.840	18.020	18.180	17.737	16,407,363
2022-08-16	18.680	18.810	18.550	18.710	18.254	9,439,388
2022-08-15	18.450	18.950	18.430	18.790	18.332	9,741,350
2022-08-12	19.140	19.240	18.530	18.600	18.147	9,895,963
2022-08-11	18.700	19.470	18.680	19.110	18.644	12,718,068
2022-08-10	18.720	19.080	18.690	18.710	18.254	7,237,762
2022-08-09	18.870	19.120	18.650	18.880	18.420	6,326,166
2022-08-08	18.600	18.890	18.310	18.870	18.410	6,047,584
2022-08-05	18.120	18.790	18.120	18.730	18.274	7,954,674

← NewerPage 17 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.