Lichen China Limited - Class A Ordinary Shares (NQ: LICN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.110	1.160	0.8900	0.9500	125,539	-0.10(-9.52%)
Jul 28, 2023	1.240	1.280	1.050	1.050	103,858	-0.18(-14.63%)
Jul 27, 2023	1.300	1.300	1.200	1.230	17,015	-0.01(-0.81%)
Jul 26, 2023	1.320	1.360	1.240	1.240	20,084	-0.07(-5.18%)
Jul 25, 2023	1.250	1.340	1.255	1.308	24,303	+0.12(+9.89%)
Jul 24, 2023	1.240	1.280	1.160	1.190	11,176	+0.03(+2.59%)
Jul 21, 2023	1.170	1.180	1.130	1.160	17,708	-0.02(-1.69%)
Jul 20, 2023	1.190	1.304	1.160	1.180	25,577	-0.03(-2.48%)
Jul 19, 2023	1.290	1.290	1.150	1.210	61,419	-0.07(-5.47%)
Jul 18, 2023	1.330	1.370	1.280	1.280	45,745	-0.05(-3.76%)
Jul 17, 2023	1.370	1.410	1.320	1.330	18,167	-0.07(-5.00%)
Jul 14, 2023	1.380	1.450	1.320	1.400	10,072	+0.03(+2.19%)
Jul 13, 2023	1.300	1.423	1.280	1.370	19,074	+0.07(+5.38%)
Jul 12, 2023	1.270	1.340	1.250	1.300	15,296	+0.05(+4.00%)
Jul 11, 2023	1.340	1.364	1.240	1.250	33,305	-0.09(-6.67%)
Jul 10, 2023	1.415	1.420	1.280	1.339	39,102	+0.01(+0.71%)
Jul 07, 2023	1.320	1.550	1.265	1.330	45,137	+0.02(+1.53%)
Jul 06, 2023	1.440	1.442	1.310	1.310	13,910	-0.05(-3.68%)
Jul 05, 2023	1.600	1.600	1.360	1.360	4,912	+0.00(+0.00%)
Jul 03, 2023	1.720	1.720	1.330	1.360	23,682	+0.04(+3.03%)
Jun 30, 2023	1.480	1.480	1.300	1.320	13,947	-0.01(-0.75%)
Jun 29, 2023	1.410	1.490	1.307	1.330	13,486	-0.08(-5.67%)
Jun 28, 2023	1.590	1.590	1.390	1.410	11,505	+0.08(+6.02%)
Jun 27, 2023	1.410	1.410	1.300	1.330	22,490	-0.11(-7.65%)
Jun 26, 2023	1.560	1.560	1.220	1.440	104,737	-0.12(-7.69%)
Jun 23, 2023	1.750	1.750	1.560	1.560	13,752	-0.14(-8.24%)
Jun 22, 2023	1.800	1.800	1.700	1.700	8,880	-0.10(-5.56%)
Jun 21, 2023	1.720	1.830	1.690	1.800	8,568	+0.08(+4.65%)
Jun 20, 2023	1.720	1.830	1.680	1.720	29,276	+0.00(+0.00%)
Jun 16, 2023	1.800	1.820	1.720	1.720	11,608	-0.11(-6.01%)
Jun 15, 2023	1.830	1.910	1.760	1.830	9,349	+0.02(+1.10%)
Jun 14, 2023	1.950	1.950	1.810	1.810	16,575	-0.14(-7.18%)
Jun 13, 2023	1.810	1.950	1.810	1.950	26,934	+0.19(+10.79%)
Jun 12, 2023	1.910	1.990	1.700	1.760	22,149	-0.16(-8.33%)
Jun 09, 2023	1.914	1.970	1.914	1.920	5,140	+0.02(+1.05%)
Jun 08, 2023	1.900	1.950	1.880	1.900	13,901	+0.00(+0.00%)
Jun 07, 2023	1.980	2.050	1.860	1.900	37,743	-0.03(-1.55%)
Jun 06, 2023	1.830	1.980	1.830	1.930	12,213	+0.07(+3.76%)
Jun 05, 2023	1.830	1.980	1.830	1.860	8,779	-0.03(-1.59%)
Jun 02, 2023	1.900	1.970	1.850	1.890	13,946	+0.04(+2.16%)
Jun 01, 2023	1.960	1.982	1.790	1.850	44,821	-0.13(-6.57%)
May 31, 2023	2.100	2.188	1.910	1.980	32,735	+0.03(+1.54%)
May 30, 2023	2.030	2.150	1.950	1.950	45,035	-0.14(-6.70%)
May 26, 2023	2.260	2.393	1.955	2.090	65,102	-0.19(-8.33%)
May 25, 2023	2.180	2.460	2.130	2.280	23,690	+0.05(+2.24%)
May 24, 2023	2.425	2.425	2.110	2.230	43,389	-0.06(-2.62%)
May 23, 2023	2.240	2.300	2.230	2.290	45,430	-0.06(-2.55%)
May 22, 2023	2.300	2.450	2.250	2.350	115,006	-0.01(-0.42%)
May 19, 2023	2.500	2.530	2.350	2.360	64,520	-0.02(-0.84%)
May 18, 2023	2.520	2.600	2.360	2.380	111,231	-0.03(-1.24%)
May 17, 2023	2.520	2.640	2.410	2.410	59,611	+0.06(+2.55%)
May 16, 2023	2.510	2.600	2.350	2.350	98,388	-0.16(-6.37%)
May 15, 2023	2.420	2.581	2.360	2.510	44,471	+0.12(+5.02%)
May 12, 2023	2.550	2.780	2.280	2.390	203,565	-0.22(-8.43%)
May 11, 2023	2.600	2.610	2.460	2.610	32,406	+0.08(+3.16%)
May 10, 2023	2.720	2.840	2.530	2.530	112,177	-0.19(-7.04%)
May 09, 2023	2.390	2.770	2.335	2.721	277,486	+0.35(+14.83%)
May 08, 2023	2.450	2.590	2.350	2.370	50,581	-0.18(-7.06%)
May 05, 2023	2.420	2.610	2.230	2.550	107,660	+0.13(+5.37%)
May 04, 2023	2.620	2.820	2.200	2.420	317,063	-0.50(-17.12%)
May 03, 2023	3.150	3.220	2.620	2.920	630,420	+0.12(+4.29%)
May 02, 2023	2.440	3.100	2.440	2.800	1,454,738	+0.40(+16.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.