Li Ning Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	78.150	78.450	75.550	76.300	65.618	10,239,040
2022-02-28	77.500	78.300	75.700	77.650	66.779	16,803,439
2022-02-25	77.100	78.300	76.500	76.950	66.177	8,277,654
2022-02-24	75.900	77.400	73.550	74.550	64.113	14,991,480
2022-02-23	77.650	78.200	76.400	77.600	66.736	6,304,470
2022-02-22	79.000	79.000	75.950	76.800	66.048	8,443,497
2022-02-21	77.800	80.500	76.200	80.000	68.800	12,048,590
2022-02-18	81.550	81.550	78.600	78.600	67.596	8,684,939
2022-02-17	81.000	82.100	79.600	81.650	70.219	9,139,405
2022-02-16	80.500	82.100	79.250	80.400	69.144	12,112,420
2022-02-15	82.450	83.350	79.750	80.000	68.800	6,607,941
2022-02-14	82.700	83.150	80.600	82.150	70.649	7,469,417
2022-02-11	83.100	83.700	81.800	82.700	71.122	10,666,630
2022-02-10	83.550	83.650	80.550	82.450	70.907	6,819,150
2022-02-09	80.300	83.300	79.500	82.250	70.735	14,339,880
2022-02-08	81.000	81.500	78.000	79.150	68.069	9,342,910
2022-02-07	81.700	83.750	79.900	80.500	69.230	10,972,500
2022-02-04	78.800	81.550	77.300	81.100	69.746	13,339,370
2022-01-31	74.500	75.500	73.600	75.350	64.801	4,981,302
2022-01-28	74.000	74.250	72.100	73.000	62.780	7,421,384
2022-01-27	76.050	76.050	72.300	72.800	62.608	10,964,040
2022-01-26	79.650	80.800	76.000	76.650	65.919	13,136,590
2022-01-25	77.000	81.100	77.000	79.650	68.499	11,121,830
2022-01-24	80.950	81.850	79.200	79.450	68.327	9,032,509
2022-01-21	81.000	82.300	79.550	81.550	70.133	18,487,789
2022-01-20	76.500	80.200	75.500	79.850	68.671	16,203,370
2022-01-19	77.800	78.800	74.850	75.100	64.586	9,859,086
2022-01-18	75.350	76.800	74.350	75.900	65.274	9,783,211
2022-01-17	76.450	76.750	74.150	74.650	64.199	12,365,310
2022-01-14	78.000	79.250	75.550	76.850	66.091	10,105,120
2022-01-13	80.350	80.350	78.150	79.500	68.370	9,985,050
2022-01-12	76.750	79.000	76.650	78.850	67.811	10,927,960
2022-01-11	75.000	77.450	75.000	76.100	65.446	12,252,910
2022-01-10	75.300	76.800	72.800	76.800	66.048	17,239,660
2022-01-07	78.350	78.350	75.150	75.900	65.274	15,683,650
2022-01-06	79.350	80.850	76.850	78.350	67.381	11,770,830
2022-01-05	77.600	80.300	76.400	79.350	68.241	12,583,240
2022-01-04	86.500	86.800	78.100	79.050	67.983	26,477,039
2022-01-03	85.500	88.800	84.750	85.500	73.530	4,599,502
2021-12-31	85.900	87.900	84.150	85.350	73.401	8,188,752
2021-12-30	83.100	84.200	81.650	84.150	72.369	5,189,167
2021-12-29	82.900	83.600	81.400	82.550	70.993	3,639,440
2021-12-28	82.450	83.600	81.550	82.450	70.907	5,992,151
2021-12-24	84.400	84.400	81.350	81.550	70.133	2,931,066
2021-12-23	85.200	85.850	82.700	82.850	71.251	7,157,949
2021-12-22	83.500	86.000	83.250	85.800	73.788	13,059,010
2021-12-21	80.000	82.500	78.700	81.650	70.219	15,019,590
2021-12-20	84.200	84.500	79.000	79.950	68.757	19,203,250
2021-12-17	89.400	89.400	84.000	84.000	72.240	30,782,330
2021-12-16	88.350	90.250	86.700	89.050	76.583	6,549,655
2021-12-15	92.100	92.100	88.250	89.250	76.755	6,842,297
2021-12-14	89.950	92.950	89.150	92.100	79.206	8,493,591
2021-12-13	95.700	95.950	90.300	91.000	78.260	8,815,187
2021-12-10	92.000	96.000	92.000	93.750	80.625	7,262,062
2021-12-09	93.950	94.700	91.050	94.200	81.012	10,582,370
2021-12-08	90.300	92.400	89.450	92.150	79.249	13,719,990
2021-12-07	86.400	87.500	84.550	87.450	75.207	11,524,410
2021-12-06	88.350	89.900	83.600	84.450	72.627	12,095,470
2021-12-03	89.050	89.900	86.600	87.450	75.207	11,838,070
2021-12-02	88.150	89.650	87.700	89.150	76.669	7,833,595

← NewerPage 20 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.