Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	69.900	70.750	68.550	70.150	60.845	5,616,772
2022-08-24	69.700	70.200	67.850	69.500	60.282	11,781,620
2022-08-23	70.300	71.450	68.650	69.900	60.629	10,340,570
2022-08-22	68.250	71.950	68.250	70.750	61.366	11,310,150
2022-08-19	69.300	70.450	68.600	69.100	59.935	6,247,633
2022-08-18	70.000	70.450	69.200	69.850	60.585	7,764,142
2022-08-17	70.500	71.200	69.600	70.100	60.802	10,873,710
2022-08-16	71.700	71.700	68.850	69.850	60.585	13,472,850
2022-08-15	70.100	72.150	69.550	71.300	61.843	13,525,070
2022-08-12	68.900	71.450	67.700	70.100	60.802	21,767,500
2022-08-11	63.600	67.100	62.600	66.900	58.026	12,813,190
2022-08-10	64.700	65.900	60.900	62.450	54.167	14,442,730
2022-08-09	63.350	65.850	62.800	64.650	56.075	7,790,101
2022-08-08	65.000	65.500	62.650	63.500	55.077	10,649,130
2022-08-05	65.900	66.650	64.800	65.350	56.682	5,811,116
2022-08-04	65.850	66.000	64.250	64.650	56.075	9,122,130
2022-08-03	65.000	66.050	64.550	65.150	56.509	7,061,734
2022-08-02	64.950	64.950	63.200	64.350	55.815	6,625,750
2022-08-01	64.050	65.600	63.400	65.400	56.725	10,208,570
2022-07-29	66.450	66.800	62.500	63.600	55.164	19,098,670
2022-07-28	66.800	66.800	64.800	66.400	57.593	10,456,580
2022-07-27	67.500	68.000	64.700	66.100	57.333	12,307,180
2022-07-26	67.000	68.950	67.000	68.200	59.154	10,154,240
2022-07-25	66.050	67.300	65.200	67.250	58.330	7,346,000
2022-07-22	66.750	67.600	65.600	66.450	57.636	9,349,306
2022-07-21	67.050	68.900	66.500	66.900	58.026	8,830,602
2022-07-20	67.900	68.800	67.300	68.050	59.024	7,544,982
2022-07-19	66.850	67.400	65.250	66.750	57.896	10,446,140
2022-07-18	66.500	68.600	65.700	68.200	59.154	8,548,427
2022-07-15	67.400	69.150	66.000	66.500	57.680	9,405,761
2022-07-14	68.200	68.500	66.150	67.050	58.157	12,954,540
2022-07-13	68.850	69.000	67.050	68.100	59.067	8,123,442
2022-07-12	66.650	70.000	66.550	68.350	59.284	12,680,170
2022-07-11	72.200	72.800	67.600	68.700	59.588	16,415,480
2022-07-08	72.450	73.250	70.750	71.900	62.363	22,058,500
2022-07-07	70.400	74.350	69.050	73.600	63.838	20,869,180
2022-07-06	71.350	73.200	69.350	70.900	61.496	21,518,090
2022-07-05	73.100	73.950	71.400	72.100	62.537	10,763,770
2022-07-04	70.950	73.400	69.750	71.700	62.190	16,582,949
2022-06-30	70.400	74.200	70.400	72.700	63.057	23,797,330
2022-06-29	71.950	72.750	70.050	70.600	61.236	19,512,561
2022-06-28	69.750	73.750	69.600	72.750	63.101	20,964,609
2022-06-27	69.000	74.800	68.800	70.900	61.496	31,313,039
2022-06-24	66.200	68.100	65.650	67.700	58.720	16,586,949
2022-06-23	64.350	66.200	64.100	64.550	55.988	8,256,528
2022-06-22	66.850	68.000	63.800	63.800	55.338	13,113,400
2022-06-21	64.450	68.200	63.200	66.600	57.766	17,350,740
2022-06-20	62.650	65.200	62.200	64.450	55.901	11,040,820
2022-06-17	63.200	64.300	62.200	63.050	54.687	14,697,130
2022-06-16	67.000	67.800	62.750	63.000	54.180	12,261,430
2022-06-15	62.800	66.650	62.800	64.800	55.728	13,665,290
2022-06-14	61.800	65.150	61.750	63.500	54.610	15,245,940
2022-06-13	62.300	64.250	60.500	63.350	54.481	15,830,790
2022-06-10	61.650	66.650	61.300	65.350	56.201	14,576,470
2022-06-09	66.050	67.000	62.700	63.200	54.352	25,175,689
2022-06-08	64.350	67.000	63.900	66.050	56.803	26,641,420
2022-06-07	64.750	64.900	63.100	63.400	54.524	19,096,199
2022-06-06	61.800	63.500	61.500	63.350	54.481	27,098,420
2022-06-02	60.000	61.000	58.150	60.000	51.600	18,130,480
2022-06-01	61.400	61.550	59.800	61.250	52.675	18,168,881

← NewerPage 18 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.4061 HKD
2026-06-15	0.2686 HKD
2025-09-03	0.3680 HKD
2025-06-16	0.2266 HKD
2024-08-29	0.4120 HKD
2024-06-17	0.2036 HKD
2023-08-23	0.3955 HKD
2023-06-16	0.5064 HKD
2022-06-17	0.5345 HKD
2021-06-16	0.2486 HKD
2020-06-16	0.1693 HKD
2019-06-18	0.0993 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.