Hunan Changyuan Lico Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.650	18.720	17.900	18.350	17.903	10,252,050
2022-08-03	19.180	19.580	18.350	18.430	17.981	15,300,051
2022-08-02	19.680	19.690	18.900	19.180	18.713	10,566,080
2022-08-01	19.200	20.020	19.070	19.950	19.464	10,445,530
2022-07-29	19.410	19.650	19.240	19.280	18.810	8,338,166
2022-07-28	19.730	19.860	19.100	19.190	18.722	13,569,858
2022-07-27	19.880	19.980	19.440	19.640	19.161	6,448,840
2022-07-26	19.610	20.000	19.270	19.860	19.376	8,297,319
2022-07-25	20.150	20.410	19.550	19.600	19.122	11,069,996
2022-07-22	21.210	21.320	19.760	20.210	19.718	21,024,060
2022-07-21	22.400	22.550	21.060	21.080	20.566	14,320,709
2022-07-20	22.630	22.980	22.130	22.330	21.786	11,752,403
2022-07-19	22.190	23.320	21.980	22.810	22.254	20,445,121
2022-07-18	21.630	22.080	21.360	22.080	21.542	13,431,416
2022-07-15	21.710	22.460	21.330	21.380	20.859	16,480,728
2022-07-14	21.790	22.570	21.620	21.920	21.386	17,136,077
2022-07-13	21.450	22.150	20.700	21.970	21.435	15,114,579
2022-07-12	21.920	22.500	21.110	21.720	21.191	24,029,851
2022-07-11	21.770	22.670	20.660	21.560	21.035	30,414,291
2022-07-08	22.390	22.650	21.000	21.030	20.518	19,531,823
2022-07-07	22.460	22.950	21.850	22.580	22.030	13,631,856
2022-07-06	22.990	23.300	22.000	22.180	21.639	20,622,559
2022-07-05	22.990	24.000	22.450	23.100	22.537	38,200,294
2022-07-04	20.800	22.380	20.700	22.030	21.493	31,595,911
2022-07-01	20.150	21.490	20.050	21.250	20.732	31,046,868
2022-06-30	18.680	20.440	18.680	20.000	19.513	26,503,392
2022-06-29	19.790	19.840	18.560	18.570	18.117	19,539,036
2022-06-28	20.010	20.020	19.600	19.840	19.357	13,368,931
2022-06-27	20.490	20.600	20.040	20.080	19.591	15,733,430
2022-06-24	20.100	20.330	19.640	20.200	19.708	16,487,220
2022-06-23	19.720	20.110	19.480	19.980	19.493	12,031,521
2022-06-22	19.850	20.240	19.710	19.720	19.239	11,560,343
2022-06-21	19.960	20.150	19.470	19.770	19.288	15,045,339
2022-06-20	20.700	20.950	19.690	20.150	19.659	27,090,966
2022-06-17	19.000	20.190	18.990	19.990	19.503	30,455,794
2022-06-16	18.760	19.640	18.630	19.150	18.683	18,105,028
2022-06-15	18.830	19.260	18.580	18.630	18.176	11,568,231
2022-06-14	18.560	18.900	18.110	18.830	18.371	12,772,800
2022-06-13	18.810	19.260	18.800	19.000	18.537	12,552,350
2022-06-10	18.930	19.460	18.840	19.140	18.674	21,504,039
2022-06-09	19.510	19.590	18.740	18.740	18.283	18,168,883
2022-06-08	19.410	19.840	18.950	19.760	19.278	19,885,732
2022-06-07	19.300	19.620	19.000	19.430	18.957	19,524,793
2022-06-06	18.970	20.290	18.500	19.440	18.966	29,523,610
2022-06-02	17.420	19.130	17.310	18.750	18.293	26,736,617
2022-06-01	17.100	17.460	16.890	17.410	16.986	12,380,934
2022-05-31	16.560	17.100	16.330	17.030	16.615	11,385,866
2022-05-30	16.310	16.910	16.250	16.560	16.156	11,033,425
2022-05-27	15.940	16.250	15.830	16.080	15.688	6,654,287
2022-05-26	15.900	16.150	15.600	15.880	15.493	5,590,969
2022-05-25	15.770	16.190	15.770	16.060	15.562	5,309,227
2022-05-24	16.530	16.530	15.710	15.730	15.243	8,344,195
2022-05-23	16.200	16.610	16.180	16.540	16.027	7,588,533
2022-05-20	16.170	16.410	15.950	16.350	15.843	8,693,729
2022-05-19	15.730	16.300	15.630	16.170	15.669	8,953,232
2022-05-18	15.810	16.160	15.790	15.980	15.485	7,112,027
2022-05-17	15.550	15.940	15.480	15.810	15.320	5,741,121
2022-05-16	15.880	16.130	15.510	15.580	15.097	6,071,741
2022-05-13	15.830	15.960	15.570	15.700	15.213	4,361,362
2022-05-12	15.810	15.980	15.620	15.770	15.281	5,663,189

← NewerPage 18 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.