Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lixiang Education Holding Co., Ltd. (LXEH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
2.50000.0000 (0.00%)
At close: 12:01PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20222.50002.50002.50002.50002.5000-
Nov 23, 20222.54002.54002.50002.50002.5000400
Nov 22, 20222.75002.75002.60002.60002.60003,800
Nov 21, 20222.90002.90002.75002.75002.7500500
Nov 18, 20222.60002.62002.60002.62002.62001,300
Nov 17, 20222.97103.57002.83203.23303.23301,700
Nov 16, 20222.60102.65002.60102.60102.60101,200
Nov 15, 20222.90002.90002.90002.90002.9000100
Nov 14, 20222.90002.90002.90002.90002.9000100
Nov 11, 20222.80302.90002.60002.90002.90002,100
Nov 10, 20222.87502.87502.87502.87502.8750200
Nov 09, 20222.65002.65002.64002.64002.6400500
Nov 08, 20222.92002.92002.92002.92002.9200-
Nov 07, 20222.89002.92002.74902.92002.9200500
Nov 04, 20222.67302.67302.67302.67302.6730-
Nov 03, 20222.67302.67302.67302.67302.6730-
Nov 02, 20222.67302.67302.67302.67302.6730-
Nov 01, 20222.86802.86802.67302.67302.6730200
Oct 31, 20222.81002.81002.81002.81002.8100-
Oct 28, 20222.81002.81002.81002.81002.8100400
Oct 27, 20222.60002.60002.60002.60002.6000-
Oct 26, 20222.60002.60002.60002.60002.6000100
Oct 25, 20222.62002.62002.62002.62002.6200500
Oct 24, 20222.60002.60002.60002.60002.6000400
Oct 21, 20222.60002.60002.60002.60002.6000100
Oct 20, 20222.72002.87002.60002.72502.725012,900
Oct 19, 20222.70002.85002.61402.65002.650019,500
Oct 18, 20222.78002.78302.78002.78002.78002,200
Oct 17, 20222.65602.65602.65602.65602.6560300
Oct 14, 20222.62002.66002.60002.60002.60001,900
Oct 13, 20222.75003.23002.61002.61002.61002,000
Oct 12, 20222.63002.63002.63002.63002.6300400
Oct 11, 20222.60002.81002.60002.62002.62005,500
Oct 10, 20222.93003.40002.60002.76002.760024,200
Oct 07, 20222.60002.74802.60002.74802.7480300
Oct 06, 20222.96003.56002.83002.90002.90005,300
Oct 05, 20222.75502.75502.75502.75502.7550-
Oct 04, 20222.75502.75502.75502.75502.7550200
Oct 03, 20223.00003.05002.75003.05003.05003,000
Sep 30, 20223.31003.31003.13803.13803.1380800
Sep 29, 20222.96002.96002.96002.96002.9600-
Sep 28, 20222.90002.96002.90002.96002.9600500
Sep 27, 20222.89002.90002.89002.90002.9000900
Sep 26, 20223.25003.25002.71002.71002.7100600
Sep 23, 20223.18003.25902.88503.25903.25903,900
Sep 22, 20223.50003.50003.50003.50003.5000200
Sep 21, 20223.25003.25003.25003.25003.2500-
Sep 20, 20223.48003.53503.12003.25003.25001,100
Sep 19, 20223.85003.85003.67003.67003.6700800
Sep 16, 20223.46004.41003.41003.62903.62907,100
Sep 15, 20223.90004.46003.45003.45003.45004,900
Sep 14, 20223.05003.54003.05003.54003.54004,300
Sep 13, 20223.14003.15002.94203.01003.0100700
Sep 12, 20223.10003.10003.10003.10003.1000-
Sep 09, 20223.10003.10003.10003.10003.1000600
Sep 08, 20223.11003.13002.80003.13003.13003,600
Sep 07, 20223.09303.30003.09303.30003.30002,700
Sep 06, 20223.30003.30003.30003.30003.30001,200
Sep 02, 20223.41003.52003.05003.52003.52001,700
Sep 01, 20223.70003.70003.60003.60003.6000500
Aug 31, 20223.50003.50003.30003.38003.38001,300
Aug 30, 20223.71003.71003.65003.66003.66001,400
Aug 29, 20224.31004.31003.43303.97003.97002,700
Aug 26, 20224.93004.93003.12004.63004.630066,500
Aug 25, 20224.44004.88003.91004.52004.520069,200
Aug 24, 20223.87003.87003.87003.87003.8700-
Aug 23, 20223.87003.87003.87003.87003.8700-
Aug 22, 20223.87003.87003.87003.87003.8700100
Aug 19, 20224.29004.29004.29004.29004.2900400
Aug 18, 20224.40004.71004.00004.71004.71003,300
Aug 17, 20224.08504.38104.08504.38104.38102,300
Aug 16, 20223.73003.73003.73003.73003.7300-
Aug 15, 20223.11003.73002.99003.73003.73002,500
Aug 12, 20223.13003.62003.00003.62003.62002,100
Aug 11, 20224.13004.13003.33003.61803.61802,700
Aug 10, 20223.41004.79003.41004.62004.62002,600
Aug 09, 20223.11003.11003.11003.11003.1100200
Aug 08, 20223.14003.14003.14003.14003.1400-
Aug 05, 20222.91003.43002.91003.14003.14001,300
Aug 04, 20223.95003.95002.86002.86002.86001,700
Aug 03, 20224.66004.79003.78003.78003.78005,600
Aug 02, 20222.72004.35002.48004.35004.35006,500
Aug 01, 20222.60002.60002.60002.60002.6000200
Jul 29, 20222.20002.71002.20002.71002.71001,400
Jul 28, 20222.29002.29002.29002.29002.2900-
Jul 27, 20222.29002.29002.29002.29002.2900500
Jul 26, 20222.17002.25002.05002.23002.23001,900
Jul 25, 20222.32002.72902.32002.60002.60001,700
Jul 22, 20222.16002.25002.07002.25002.2500500
Jul 21, 20222.58002.58002.58002.58002.5800-
Jul 20, 20222.46002.58002.46002.58002.58002,000
Jul 19, 20222.31002.31002.31002.31002.31001,500
Jul 18, 20222.30002.30002.30002.30002.3000-
Jul 15, 20222.30002.30002.30002.30002.3000100
Jul 14, 20222.05002.21002.05002.21002.2100200
Jul 13, 20222.22002.22002.22002.22002.2200100
Jul 12, 20222.09002.27002.09002.27002.2700700
Jul 11, 20222.06002.06001.96001.96001.9600500
Jul 08, 20222.27002.27002.27002.27002.2700-
Jul 07, 20222.16002.27002.16002.27002.27001,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement