Hunan Changyuan Lico Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.870	21.320	20.800	21.200	20.543	5,996,371
2022-02-08	20.800	20.920	20.300	20.840	20.194	6,155,681
2022-02-07	21.020	21.380	20.730	20.900	20.252	5,090,370
2022-01-28	20.420	20.930	20.120	20.550	19.913	6,859,087
2022-01-27	20.250	20.600	20.170	20.220	19.593	5,092,809
2022-01-26	20.650	20.950	20.180	20.460	19.826	5,520,726
2022-01-25	21.410	21.720	20.530	20.600	19.962	8,521,442
2022-01-24	21.260	21.880	21.000	21.670	20.998	9,316,443
2022-01-21	20.900	21.140	20.640	20.950	20.301	5,215,147
2022-01-20	22.110	22.180	20.840	20.880	20.233	13,619,877
2022-01-19	22.760	22.860	22.020	22.080	21.396	9,820,449
2022-01-18	23.100	23.180	22.730	22.800	22.093	6,223,721
2022-01-17	22.630	23.320	22.540	23.150	22.433	8,832,647
2022-01-14	22.620	23.010	22.600	22.790	22.084	5,175,310
2022-01-13	23.350	23.360	22.800	22.810	22.103	8,299,754
2022-01-12	22.890	23.310	22.800	23.310	22.588	11,448,514
2022-01-11	22.850	22.960	22.520	22.630	21.929	5,455,990
2022-01-10	22.750	22.970	22.570	22.840	22.132	4,206,340
2022-01-07	23.200	23.300	22.730	22.770	22.064	7,634,895
2022-01-06	22.650	23.290	22.500	23.240	22.520	8,425,454
2022-01-05	23.100	23.220	22.620	22.750	22.045	8,301,878
2022-01-04	23.570	23.790	22.910	23.250	22.529	10,876,838
2021-12-31	23.280	23.690	23.270	23.440	22.714	11,759,551
2021-12-30	22.630	23.070	22.630	22.840	22.132	7,004,838
2021-12-29	23.100	23.350	22.710	22.800	22.093	8,441,426
2021-12-28	22.810	23.240	22.760	23.170	22.452	8,238,808
2021-12-27	22.500	23.060	22.390	22.830	22.122	6,706,021
2021-12-24	23.500	23.680	22.580	22.610	21.909	15,252,860
2021-12-23	24.020	24.160	23.500	23.510	22.781	8,301,021
2021-12-22	23.660	24.240	23.600	23.960	23.217	9,236,985
2021-12-21	23.390	23.670	23.370	23.620	22.888	6,734,317
2021-12-20	23.400	23.690	23.180	23.390	22.665	9,336,565
2021-12-17	24.400	24.540	23.490	23.490	22.762	20,728,399
2021-12-16	24.370	24.660	24.030	24.600	23.838	14,667,681
2021-12-15	24.600	24.800	24.300	24.340	23.586	14,389,592
2021-12-14	24.850	24.880	24.240	24.540	23.779	14,824,860
2021-12-13	25.350	25.440	24.800	24.990	24.216	12,657,611
2021-12-10	24.960	25.410	24.520	25.190	24.409	13,162,308
2021-12-09	24.770	25.130	24.700	24.930	24.157	9,314,755
2021-12-08	24.580	25.050	24.520	24.940	24.167	11,187,404
2021-12-07	25.380	25.480	24.200	24.500	23.741	15,601,513
2021-12-06	26.100	26.280	25.100	25.230	24.448	18,425,774
2021-12-03	26.510	26.740	26.020	26.290	25.475	18,629,875
2021-12-02	27.480	27.690	26.190	26.700	25.873	19,490,692
2021-12-01	27.150	27.820	26.920	27.210	26.367	16,186,321
2021-11-30	28.220	28.350	26.720	26.790	25.960	21,229,467
2021-11-29	27.150	28.180	26.950	27.830	26.968	20,322,938
2021-11-26	27.280	28.170	27.110	27.700	26.842	21,839,235
2021-11-25	27.300	27.940	26.810	27.200	26.357	16,474,874
2021-11-24	27.450	27.960	26.930	27.050	26.212	19,834,250
2021-11-23	27.800	27.940	27.230	27.520	26.667	20,693,928
2021-11-22	26.890	28.080	26.890	27.630	26.774	29,349,710
2021-11-19	26.620	27.950	26.620	26.800	25.969	24,584,624
2021-11-18	26.770	27.270	26.380	26.670	25.843	27,335,307
2021-11-17	24.790	27.080	24.790	27.030	26.192	42,446,592
2021-11-16	25.320	25.520	24.650	24.680	23.915	16,681,840
2021-11-15	26.390	26.510	25.250	25.330	24.545	23,620,451
2021-11-12	25.490	26.760	25.320	26.270	25.456	23,657,784
2021-11-11	26.000	26.200	25.170	25.490	24.700	20,376,215
2021-11-10	26.000	26.540	25.640	26.000	25.194	18,114,620

← NewerPage 20 of 21 · 1,212 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.