Hunan Changyuan Lico Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.830 | 4.830 | 4.750 | 4.780 | 4.758 | 11,205,472 |
| 2025-01-21 | 4.910 | 4.940 | 4.800 | 4.830 | 4.808 | 11,595,696 |
| 2025-01-20 | 4.950 | 4.990 | 4.890 | 4.900 | 4.877 | 13,090,288 |
| 2025-01-17 | 4.910 | 4.980 | 4.880 | 4.920 | 4.897 | 12,328,822 |
| 2025-01-16 | 4.950 | 5.040 | 4.880 | 4.930 | 4.907 | 17,099,110 |
| 2025-01-15 | 5.020 | 5.040 | 4.910 | 4.930 | 4.907 | 14,074,254 |
| 2025-01-14 | 4.860 | 5.030 | 4.840 | 5.020 | 4.997 | 18,721,796 |
| 2025-01-13 | 4.790 | 4.880 | 4.740 | 4.860 | 4.838 | 10,022,333 |
| 2025-01-10 | 4.920 | 4.980 | 4.790 | 4.790 | 4.768 | 10,776,359 |
| 2025-01-09 | 4.960 | 5.010 | 4.900 | 4.920 | 4.897 | 9,891,385 |
| 2025-01-08 | 5.030 | 5.030 | 4.830 | 4.970 | 4.947 | 13,623,074 |
| 2025-01-07 | 5.010 | 5.070 | 4.960 | 5.030 | 5.007 | 9,923,896 |
| 2025-01-06 | 5.010 | 5.100 | 4.960 | 5.030 | 5.007 | 12,323,644 |
| 2025-01-03 | 5.140 | 5.180 | 4.960 | 5.000 | 4.977 | 19,619,490 |
| 2025-01-02 | 5.330 | 5.340 | 5.080 | 5.130 | 5.106 | 18,626,093 |
| 2024-12-31 | 5.490 | 5.530 | 5.320 | 5.320 | 5.295 | 13,873,443 |
| 2024-12-30 | 5.530 | 5.530 | 5.440 | 5.500 | 5.475 | 11,225,624 |
| 2024-12-27 | 5.470 | 5.580 | 5.440 | 5.520 | 5.495 | 13,217,825 |
| 2024-12-26 | 5.430 | 5.560 | 5.430 | 5.470 | 5.445 | 11,444,117 |
| 2024-12-25 | 5.580 | 5.610 | 5.430 | 5.480 | 5.455 | 13,917,609 |
| 2024-12-24 | 5.510 | 5.660 | 5.510 | 5.590 | 5.564 | 12,510,546 |
| 2024-12-23 | 5.680 | 5.710 | 5.510 | 5.530 | 5.505 | 16,438,040 |
| 2024-12-20 | 5.660 | 5.710 | 5.600 | 5.680 | 5.654 | 13,262,192 |
| 2024-12-19 | 5.660 | 5.690 | 5.560 | 5.660 | 5.634 | 15,641,076 |
| 2024-12-18 | 5.740 | 5.750 | 5.640 | 5.660 | 5.634 | 17,379,020 |
| 2024-12-17 | 5.810 | 5.860 | 5.690 | 5.700 | 5.674 | 20,757,305 |
| 2024-12-16 | 5.900 | 5.930 | 5.760 | 5.820 | 5.793 | 26,945,704 |
| 2024-12-13 | 6.040 | 6.050 | 5.900 | 5.920 | 5.893 | 45,206,252 |
| 2024-12-12 | 6.030 | 6.090 | 5.990 | 6.060 | 6.032 | 27,285,790 |
| 2024-12-11 | 6.020 | 6.080 | 5.990 | 6.020 | 5.992 | 20,520,057 |
| 2024-12-10 | 6.150 | 6.200 | 5.980 | 5.990 | 5.962 | 26,841,672 |
| 2024-12-09 | 6.020 | 6.090 | 5.940 | 5.980 | 5.952 | 20,155,412 |
| 2024-12-06 | 6.010 | 6.110 | 5.900 | 6.080 | 6.052 | 23,890,725 |
| 2024-12-05 | 5.940 | 6.030 | 5.910 | 6.000 | 5.972 | 17,199,099 |
| 2024-12-04 | 6.070 | 6.100 | 5.900 | 5.940 | 5.913 | 24,735,617 |
| 2024-12-03 | 6.120 | 6.150 | 6.030 | 6.090 | 6.062 | 21,042,796 |
| 2024-12-02 | 6.090 | 6.140 | 5.970 | 6.120 | 6.092 | 26,095,720 |
| 2024-11-29 | 6.070 | 6.130 | 5.930 | 6.050 | 6.022 | 26,941,529 |
| 2024-11-28 | 6.030 | 6.130 | 6.010 | 6.040 | 6.012 | 24,923,222 |
| 2024-11-27 | 5.920 | 6.030 | 5.780 | 6.020 | 5.992 | 24,557,792 |
| 2024-11-26 | 6.190 | 6.240 | 5.980 | 5.990 | 5.962 | 27,433,633 |
| 2024-11-25 | 6.100 | 6.280 | 6.090 | 6.240 | 6.211 | 29,759,476 |
| 2024-11-22 | 6.370 | 6.440 | 6.060 | 6.070 | 6.042 | 33,754,185 |
| 2024-11-21 | 6.250 | 6.470 | 6.240 | 6.350 | 6.321 | 32,258,033 |
| 2024-11-20 | 6.080 | 6.320 | 6.050 | 6.250 | 6.221 | 31,858,607 |
| 2024-11-19 | 5.940 | 6.080 | 5.810 | 6.070 | 6.042 | 26,143,896 |
| 2024-11-18 | 6.060 | 6.120 | 5.880 | 5.910 | 5.883 | 31,747,343 |
| 2024-11-15 | 6.110 | 6.220 | 6.000 | 6.140 | 6.112 | 31,579,457 |
| 2024-11-14 | 6.390 | 6.490 | 6.130 | 6.150 | 6.122 | 35,044,190 |
| 2024-11-13 | 6.380 | 6.520 | 6.210 | 6.370 | 6.341 | 36,047,292 |
| 2024-11-12 | 6.580 | 6.690 | 6.340 | 6.410 | 6.380 | 50,535,288 |
| 2024-11-11 | 6.300 | 6.590 | 6.250 | 6.560 | 6.530 | 65,995,430 |
| 2024-11-08 | 6.450 | 6.580 | 6.300 | 6.340 | 6.311 | 46,340,038 |
| 2024-11-07 | 6.110 | 6.370 | 6.110 | 6.330 | 6.301 | 40,674,703 |
| 2024-11-06 | 6.060 | 6.350 | 6.060 | 6.100 | 6.072 | 46,647,492 |
| 2024-11-05 | 5.700 | 6.060 | 5.690 | 6.040 | 6.012 | 48,651,578 |
| 2024-11-04 | 5.600 | 5.760 | 5.570 | 5.700 | 5.674 | 19,276,538 |
| 2024-11-01 | 5.740 | 5.820 | 5.570 | 5.610 | 5.584 | 29,709,646 |
| 2024-10-31 | 5.620 | 5.800 | 5.610 | 5.740 | 5.714 | 26,724,944 |
| 2024-10-30 | 5.730 | 5.790 | 5.610 | 5.670 | 5.644 | 23,062,745 |
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.