Li Ning Company Limited (LNNGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 54.16 | 54.16 | 53.66 | 53.89 | 53.89 | 6,000 |
| 18 Apr 2024 | 54.47 | 55.30 | 54.47 | 55.01 | 55.01 | 8,600 |
| 17 Apr 2024 | 55.24 | 55.75 | 54.62 | 54.87 | 54.87 | 21,400 |
| 16 Apr 2024 | 55.68 | 56.08 | 55.24 | 55.68 | 55.68 | 13,400 |
| 15 Apr 2024 | 57.58 | 57.58 | 56.62 | 56.63 | 56.63 | 5,800 |
| 12 Apr 2024 | 60.49 | 62.41 | 58.98 | 59.11 | 59.11 | 73,100 |
| 11 Apr 2024 | 63.32 | 63.32 | 62.22 | 62.81 | 62.81 | 2,800 |
| 10 Apr 2024 | 61.86 | 62.87 | 61.86 | 62.57 | 62.57 | 3,300 |
| 09 Apr 2024 | 65.00 | 65.01 | 64.48 | 64.99 | 64.99 | 2,200 |
| 08 Apr 2024 | 64.80 | 65.39 | 63.55 | 65.02 | 65.02 | 2,800 |
| 05 Apr 2024 | 65.96 | 66.67 | 65.95 | 66.41 | 66.41 | 2,100 |
| 04 Apr 2024 | 67.86 | 68.06 | 66.46 | 66.74 | 66.74 | 2,700 |
| 03 Apr 2024 | 66.22 | 67.47 | 66.22 | 67.01 | 67.01 | 4,000 |
| 02 Apr 2024 | 68.50 | 68.93 | 68.35 | 68.49 | 68.49 | 2,600 |
| 01 Apr 2024 | 66.49 | 68.81 | 66.49 | 67.63 | 67.63 | 14,000 |
| 28 Mar 2024 | 65.00 | 67.06 | 65.00 | 66.55 | 66.55 | 3,300 |
| 27 Mar 2024 | 61.49 | 63.98 | 61.49 | 63.98 | 63.98 | 2,100 |
| 26 Mar 2024 | 64.15 | 64.15 | 63.60 | 63.92 | 63.92 | 6,000 |
| 25 Mar 2024 | 66.44 | 66.44 | 62.26 | 64.58 | 64.58 | 2,500 |
| 22 Mar 2024 | 65.17 | 65.49 | 65.02 | 65.28 | 65.28 | 2,100 |
| 21 Mar 2024 | 67.54 | 67.87 | 66.87 | 67.22 | 67.22 | 1,500 |
| 20 Mar 2024 | 67.77 | 69.39 | 67.77 | 68.90 | 68.90 | 17,700 |
| 19 Mar 2024 | 66.92 | 66.92 | 64.14 | 65.32 | 65.32 | 2,800 |
| 18 Mar 2024 | 63.13 | 63.81 | 63.13 | 63.14 | 63.14 | 1,900 |
| 15 Mar 2024 | 65.00 | 66.54 | 65.00 | 66.18 | 66.18 | 1,100 |
| 14 Mar 2024 | 68.11 | 68.11 | 67.39 | 67.56 | 67.56 | 5,200 |
| 13 Mar 2024 | 70.57 | 70.57 | 68.19 | 68.43 | 68.43 | 700 |
| 12 Mar 2024 | 69.82 | 70.36 | 69.72 | 70.11 | 70.11 | 4,100 |
| 11 Mar 2024 | 67.29 | 67.29 | 63.05 | 65.97 | 65.97 | 10,600 |
| 08 Mar 2024 | 60.72 | 61.82 | 60.72 | 61.71 | 61.71 | 1,800 |
| 07 Mar 2024 | 59.97 | 60.50 | 59.83 | 60.31 | 60.31 | 3,700 |
| 06 Mar 2024 | 61.35 | 62.62 | 61.35 | 61.97 | 61.97 | 5,300 |
| 05 Mar 2024 | 59.94 | 61.77 | 59.69 | 59.79 | 59.79 | 19,900 |
| 04 Mar 2024 | 61.69 | 62.13 | 61.10 | 61.62 | 61.62 | 11,400 |
| 01 Mar 2024 | 63.35 | 65.12 | 61.94 | 65.03 | 65.03 | 3,400 |
| 29 Feb 2024 | 64.38 | 64.38 | 61.53 | 61.92 | 61.92 | 23,300 |
| 28 Feb 2024 | 64.59 | 64.59 | 61.14 | 61.56 | 61.56 | 3,800 |
| 27 Feb 2024 | 65.00 | 66.31 | 65.00 | 66.18 | 66.18 | 2,700 |
| 26 Feb 2024 | 63.74 | 65.36 | 61.73 | 64.65 | 64.65 | 9,200 |
| 23 Feb 2024 | 66.70 | 68.93 | 64.18 | 67.00 | 67.00 | 2,900 |
| 22 Feb 2024 | 64.77 | 65.48 | 64.77 | 65.26 | 65.26 | 8,600 |
| 21 Feb 2024 | 63.45 | 64.09 | 63.12 | 63.86 | 63.86 | 13,400 |
| 20 Feb 2024 | 60.99 | 62.03 | 60.14 | 60.64 | 60.64 | 41,000 |
| 16 Feb 2024 | 67.14 | 68.38 | 67.14 | 67.75 | 67.75 | 9,400 |
| 15 Feb 2024 | 64.79 | 66.33 | 64.73 | 65.37 | 65.37 | 11,200 |
| 14 Feb 2024 | 61.83 | 61.91 | 61.29 | 61.48 | 61.48 | 12,600 |
| 13 Feb 2024 | 62.20 | 62.20 | 59.28 | 59.85 | 59.85 | 5,100 |
| 12 Feb 2024 | 61.33 | 62.19 | 60.57 | 61.98 | 61.98 | 4,700 |
| 09 Feb 2024 | 60.37 | 60.37 | 57.97 | 59.80 | 59.80 | 2,900 |
| 08 Feb 2024 | 58.70 | 59.70 | 57.08 | 58.47 | 58.47 | 11,800 |
| 07 Feb 2024 | 59.08 | 60.10 | 58.90 | 59.52 | 59.52 | 6,400 |
| 06 Feb 2024 | 59.66 | 62.07 | 59.66 | 61.53 | 61.53 | 11,600 |
| 05 Feb 2024 | 57.26 | 58.20 | 56.57 | 58.08 | 58.08 | 9,900 |
| 02 Feb 2024 | 55.28 | 56.54 | 55.28 | 55.66 | 55.66 | 7,700 |
| 01 Feb 2024 | 55.82 | 56.90 | 55.82 | 56.84 | 56.84 | 9,000 |
| 31 Jan 2024 | 54.91 | 54.91 | 51.26 | 53.07 | 53.07 | 7,200 |
| 30 Jan 2024 | 54.93 | 54.93 | 54.05 | 54.47 | 54.47 | 2,000 |
| 29 Jan 2024 | 56.92 | 56.92 | 54.60 | 54.87 | 54.87 | 34,500 |
| 26 Jan 2024 | 54.41 | 55.50 | 54.41 | 55.39 | 55.39 | 9,000 |
| 25 Jan 2024 | 54.89 | 55.40 | 54.29 | 54.61 | 54.61 | 8,100 |
| 24 Jan 2024 | 54.78 | 54.94 | 53.97 | 54.25 | 54.25 | 9,600 |
| 23 Jan 2024 | 49.89 | 51.15 | 49.89 | 51.10 | 51.10 | 2,700 |
| 22 Jan 2024 | 48.56 | 49.11 | 48.37 | 49.09 | 49.09 | 19,900 |
| 19 Jan 2024 | 51.78 | 52.92 | 51.34 | 52.92 | 52.92 | 5,300 |
| 18 Jan 2024 | 51.95 | 51.95 | 51.11 | 51.56 | 51.56 | 9,000 |
| 17 Jan 2024 | 52.15 | 52.51 | 51.23 | 52.37 | 52.37 | 3,100 |
| 16 Jan 2024 | 55.42 | 56.51 | 54.78 | 54.86 | 54.86 | 21,900 |
| 12 Jan 2024 | 58.30 | 58.30 | 57.52 | 57.52 | 57.52 | 4,700 |
| 11 Jan 2024 | 54.69 | 57.77 | 54.69 | 56.70 | 56.70 | 22,600 |
| 10 Jan 2024 | 56.42 | 57.03 | 55.37 | 56.51 | 56.51 | 1,200 |
| 09 Jan 2024 | 58.00 | 58.00 | 55.53 | 55.82 | 55.82 | 3,000 |
| 08 Jan 2024 | 58.99 | 59.75 | 56.70 | 58.32 | 58.32 | 19,700 |
| 05 Jan 2024 | 60.56 | 60.80 | 59.43 | 59.64 | 59.64 | 10,700 |
| 04 Jan 2024 | 59.85 | 61.39 | 59.85 | 60.80 | 60.80 | 10,000 |
| 03 Jan 2024 | 58.65 | 62.26 | 58.65 | 62.26 | 62.26 | 17,100 |
| 02 Jan 2024 | 64.50 | 64.50 | 60.55 | 62.58 | 62.58 | 11,300 |
| 29 Dec 2023 | 66.03 | 67.13 | 66.03 | 67.03 | 67.03 | 6,200 |
| 28 Dec 2023 | 66.03 | 67.09 | 66.03 | 66.91 | 66.91 | 14,200 |
| 27 Dec 2023 | 60.66 | 65.45 | 60.66 | 63.37 | 63.37 | 9,400 |
| 26 Dec 2023 | 65.89 | 65.89 | 63.86 | 64.46 | 64.46 | 14,000 |
| 22 Dec 2023 | 62.56 | 64.43 | 61.54 | 64.05 | 64.05 | 8,100 |
| 21 Dec 2023 | 63.51 | 64.50 | 63.36 | 64.45 | 64.45 | 37,900 |
| 20 Dec 2023 | 59.28 | 61.44 | 59.28 | 60.35 | 60.35 | 5,300 |
| 19 Dec 2023 | 58.71 | 61.85 | 58.71 | 61.35 | 61.35 | 5,800 |
| 18 Dec 2023 | 61.57 | 61.57 | 58.88 | 59.35 | 59.35 | 45,300 |
| 15 Dec 2023 | 60.13 | 61.08 | 60.07 | 60.07 | 60.07 | 4,200 |
| 14 Dec 2023 | 59.37 | 62.86 | 59.37 | 62.63 | 62.63 | 26,100 |
| 13 Dec 2023 | 59.70 | 60.98 | 59.40 | 60.88 | 60.88 | 6,600 |
| 12 Dec 2023 | 60.34 | 61.30 | 58.88 | 61.01 | 61.01 | 6,800 |
| 11 Dec 2023 | 61.18 | 61.18 | 58.70 | 59.13 | 59.13 | 28,300 |
| 08 Dec 2023 | 65.83 | 70.28 | 65.83 | 67.76 | 67.76 | 6,600 |
| 07 Dec 2023 | 70.75 | 71.28 | 70.51 | 70.93 | 70.93 | 13,000 |
| 06 Dec 2023 | 73.02 | 73.02 | 70.03 | 70.03 | 70.03 | 3,600 |
| 05 Dec 2023 | 65.44 | 68.23 | 65.44 | 68.06 | 68.06 | 6,100 |
| 04 Dec 2023 | 65.18 | 68.50 | 65.18 | 66.11 | 66.11 | 15,100 |
| 01 Dec 2023 | 69.44 | 69.99 | 68.72 | 69.99 | 69.99 | 5,900 |
| 30 Nov 2023 | 68.07 | 69.63 | 68.07 | 69.62 | 69.62 | 9,100 |
| 29 Nov 2023 | 67.83 | 70.55 | 67.83 | 68.19 | 68.19 | 4,300 |
| 28 Nov 2023 | 68.56 | 73.17 | 68.56 | 70.79 | 70.79 | 6,700 |
| 27 Nov 2023 | 70.11 | 73.27 | 70.11 | 70.99 | 70.99 | 9,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.