Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	58.750	61.900	58.450	61.200	52.632	48,315,578
2022-05-30	53.800	59.250	53.750	58.450	50.267	42,574,301
2022-05-27	52.600	54.800	51.550	52.650	45.279	27,202,689
2022-05-26	50.500	51.500	48.700	50.750	43.645	31,316,410
2022-05-25	51.300	52.200	50.300	50.650	43.559	34,993,070
2022-05-24	55.000	55.850	51.650	52.250	44.935	26,865,699
2022-05-23	59.350	59.450	54.050	54.150	46.569	30,682,131
2022-05-20	59.100	60.600	58.250	59.600	51.256	13,096,540
2022-05-19	59.000	59.300	57.750	58.650	50.439	14,218,450
2022-05-18	58.400	60.800	58.300	60.700	52.202	14,520,360
2022-05-17	57.650	59.500	57.100	59.350	51.041	12,372,160
2022-05-16	57.650	58.100	56.500	57.250	49.235	7,094,719
2022-05-13	57.650	57.750	55.000	57.050	49.063	20,428,750
2022-05-12	55.050	57.250	54.550	56.300	48.418	13,305,690
2022-05-11	55.000	59.650	54.700	57.450	49.407	19,668,199
2022-05-10	52.300	56.000	51.800	55.000	47.300	26,020,650
2022-05-06	57.000	57.400	54.600	55.000	47.300	32,261,311
2022-05-05	59.950	60.400	57.400	59.350	51.041	14,438,270
2022-05-04	61.550	61.750	58.150	59.400	51.084	7,730,975
2022-05-03	62.550	62.700	60.850	61.800	53.148	7,565,131
2022-04-29	59.950	62.800	59.350	62.550	53.793	17,771,949
2022-04-28	60.750	61.050	58.400	59.950	51.557	14,703,130
2022-04-27	57.450	62.400	56.750	60.750	52.245	19,204,131
2022-04-26	58.600	60.600	57.500	59.050	50.783	21,164,740
2022-04-25	60.050	60.200	57.350	57.500	49.450	18,787,570
2022-04-22	60.400	63.050	58.900	62.000	53.320	13,610,370
2022-04-21	60.300	62.550	59.500	60.850	52.331	18,312,420
2022-04-20	60.350	63.500	59.550	61.900	53.234	16,858,189
2022-04-19	62.000	62.700	58.700	59.300	50.998	20,166,770
2022-04-14	61.550	64.500	60.200	63.950	54.997	19,917,490
2022-04-13	61.000	62.050	59.850	60.500	52.030	14,519,630
2022-04-12	56.850	63.350	56.850	61.500	52.890	25,249,420
2022-04-11	60.350	60.350	55.750	57.000	49.020	29,979,020
2022-04-08	62.700	62.900	59.100	60.450	51.987	27,038,420
2022-04-07	63.400	65.650	62.900	63.600	54.696	13,376,050
2022-04-06	65.000	66.300	62.450	63.150	54.309	17,842,141
2022-04-04	68.000	68.000	65.500	67.150	57.749	14,728,160
2022-04-01	65.500	67.400	64.650	66.700	57.362	9,545,095
2022-03-31	68.350	69.400	64.800	67.600	58.136	13,280,840
2022-03-30	65.700	68.150	65.200	67.850	58.351	17,231,301
2022-03-29	64.600	67.000	64.150	65.300	56.158	16,669,439
2022-03-28	65.250	65.250	61.400	64.450	55.427	21,441,020
2022-03-25	67.600	68.700	64.300	65.300	56.158	21,405,199
2022-03-24	67.100	70.350	66.400	69.200	59.512	22,118,840
2022-03-23	67.950	69.200	64.950	67.350	57.921	29,260,189
2022-03-22	62.700	68.500	62.600	67.650	58.179	38,028,969
2022-03-21	61.400	64.800	60.600	62.150	53.449	27,606,430
2022-03-18	65.000	65.000	59.050	60.600	52.116	64,590,281
2022-03-17	62.100	65.250	58.550	63.950	54.997	56,370,090
2022-03-16	49.300	58.500	49.300	57.900	49.794	82,190,711
2022-03-15	48.600	54.750	48.600	50.950	43.817	72,866,875
2022-03-14	55.400	55.800	51.400	52.250	44.935	45,885,512
2022-03-11	58.000	60.300	55.500	58.850	50.611	49,748,609
2022-03-10	62.550	63.250	60.100	60.800	52.288	48,659,152
2022-03-09	67.000	67.000	59.600	61.500	52.890	63,347,320
2022-03-08	71.000	72.200	67.550	67.850	58.351	12,868,170
2022-03-07	71.350	72.750	69.050	71.600	61.576	15,310,360
2022-03-04	73.650	75.800	72.350	73.600	63.296	10,815,200
2022-03-03	75.350	76.200	73.800	75.100	64.586	6,777,605
2022-03-02	76.200	76.950	75.300	75.400	64.844	5,841,925

← NewerPage 19 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.