Hunan Changyuan Lico Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.470	16.560	15.450	15.920	15.427	13,432,052
2022-05-10	15.000	15.510	14.830	15.460	14.981	6,221,379
2022-05-09	15.020	15.380	14.970	15.190	14.719	3,673,614
2022-05-06	15.070	15.400	14.980	15.100	14.632	4,921,930
2022-05-05	15.100	15.630	15.010	15.460	14.981	7,535,159
2022-04-29	14.730	15.300	14.650	15.230	14.758	8,284,504
2022-04-28	14.710	15.090	14.600	14.630	14.177	9,671,733
2022-04-27	13.700	14.940	13.550	14.920	14.458	12,642,473
2022-04-26	14.170	14.500	13.600	13.870	13.440	7,850,929
2022-04-25	14.890	15.280	14.100	14.120	13.682	8,236,645
2022-04-22	15.280	15.970	15.110	15.470	14.991	5,855,203
2022-04-21	16.000	16.150	15.260	15.340	14.865	6,447,548
2022-04-20	16.570	16.570	15.930	16.010	15.514	4,327,315
2022-04-19	16.500	16.840	16.410	16.470	15.960	4,617,868
2022-04-18	16.130	16.520	15.660	16.510	15.998	5,326,741
2022-04-15	16.530	16.560	16.080	16.200	15.698	6,354,702
2022-04-14	16.930	16.990	16.330	16.700	16.182	6,769,335
2022-04-13	16.820	17.040	16.600	16.630	16.115	5,055,215
2022-04-12	16.710	17.050	16.510	16.990	16.463	5,107,533
2022-04-11	17.600	17.770	16.520	16.740	16.221	8,925,689
2022-04-08	18.000	18.030	17.440	17.800	17.248	5,991,670
2022-04-07	18.310	18.540	17.890	17.890	17.336	6,087,922
2022-04-06	18.570	18.590	18.240	18.440	17.869	5,878,244
2022-04-01	18.800	18.930	18.620	18.670	18.091	5,897,740
2022-03-31	19.180	19.250	18.790	18.830	18.246	8,987,480
2022-03-30	19.000	19.400	18.850	19.320	18.721	13,846,614
2022-03-29	18.590	19.180	18.590	18.740	18.159	9,654,163
2022-03-28	18.880	18.990	18.480	18.500	17.927	7,896,755
2022-03-25	18.730	19.100	18.460	18.500	17.927	5,340,718
2022-03-24	18.940	18.940	18.410	18.760	18.179	5,946,309
2022-03-23	18.940	19.200	18.780	19.000	18.411	6,013,012
2022-03-22	19.040	19.090	18.670	18.780	18.198	6,818,533
2022-03-21	18.700	19.580	18.680	19.030	18.440	10,646,747
2022-03-18	18.620	18.850	18.450	18.660	18.082	6,050,775
2022-03-17	19.050	19.460	18.800	18.830	18.246	13,089,835
2022-03-16	18.200	18.810	17.330	18.750	18.169	11,418,192
2022-03-15	18.510	18.880	17.950	17.950	17.394	9,015,775
2022-03-14	18.990	19.050	18.510	18.600	18.024	7,271,867
2022-03-11	18.620	19.240	18.560	19.220	18.624	8,384,700
2022-03-10	18.730	19.160	18.600	18.910	18.324	10,996,723
2022-03-09	18.680	18.730	17.000	18.070	17.510	11,523,228
2022-03-08	19.190	19.480	18.420	18.510	17.936	10,804,994
2022-03-07	19.920	20.090	19.120	19.300	18.702	7,679,711
2022-03-04	20.060	20.440	19.910	19.980	19.361	7,019,701
2022-03-03	20.880	20.990	20.130	20.200	19.574	13,351,565
2022-03-02	20.800	20.950	20.570	20.800	20.155	6,244,683
2022-03-01	21.030	21.340	20.830	20.980	20.330	9,578,380
2022-02-28	20.800	21.050	20.430	20.970	20.320	9,958,483
2022-02-25	20.530	21.060	20.530	20.740	20.097	9,663,481
2022-02-24	20.700	21.180	20.020	20.370	19.739	14,432,743
2022-02-23	20.240	20.950	20.230	20.860	20.214	10,674,385
2022-02-22	20.100	20.550	19.820	20.250	19.622	9,366,721
2022-02-21	20.370	20.420	20.120	20.280	19.652	7,100,749
2022-02-18	20.100	20.570	20.020	20.200	19.574	8,591,641
2022-02-17	20.110	20.840	20.100	20.360	19.729	15,857,088
2022-02-16	19.490	20.450	19.400	19.900	19.283	13,389,608
2022-02-15	18.820	19.450	18.770	19.400	18.799	12,440,718
2022-02-14	19.110	19.380	18.550	18.800	18.217	14,167,960
2022-02-11	20.350	20.450	19.380	19.430	18.828	17,421,955
2022-02-10	21.070	21.180	20.620	20.650	20.010	6,481,122

← NewerPage 19 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.