OTC Markets OTCPK - Delayed Quote
USD
Li Ning Company Limited (LNNGY)
49.50
+0.50
(+1.02%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
48.02
49.50
48.02
49.50
49.50
8,000
Nov 5, 2026
46.50
51.24
46.50
49.00
49.00
34,200
Nov 4, 2026
45.57
47.19
45.57
46.99
46.99
6,200
Nov 3, 2026
45.15
46.31
45.15
45.64
45.64
8,400
Nov 2, 2026
43.36
44.77
43.36
44.29
44.29
9,300
Oct 30, 2026
42.11
45.53
42.11
43.74
43.74
18,100
Oct 29, 2026
40.66
43.80
40.66
42.61
42.61
21,800
Oct 28, 2026
44.00
44.00
41.47
42.83
42.83
14,700
Oct 27, 2026
41.65
44.15
41.65
43.42
43.42
22,000
Oct 26, 2026
39.32
42.63
39.32
42.25
42.25
21,200
Oct 23, 2026
39.19
41.50
39.19
40.64
40.64
24,500
Oct 22, 2026
38.16
41.26
38.16
39.83
39.83
22,800
Oct 21, 2026
39.75
42.70
39.75
40.77
40.77
12,600
Oct 20, 2026
40.65
42.75
40.65
42.51
42.51
11,300
Oct 19, 2026
40.65
42.99
40.65
41.53
41.53
22,800
Oct 16, 2026
40.65
42.59
40.65
42.02
42.02
60,700
Oct 15, 2026
39.12
41.67
39.12
40.94
40.94
27,200
Oct 14, 2026
38.88
40.78
38.88
40.09
40.09
15,500
Oct 13, 2026
38.35
40.87
38.35
39.75
39.75
26,600
Oct 12, 2026
38.60
41.74
38.60
40.20
40.20
23,300
Oct 9, 2026
39.30
41.05
39.30
40.96
40.96
21,300
Oct 8, 2026
37.59
40.12
37.59
39.13
39.13
16,600
Oct 7, 2026
37.96
41.00
37.96
39.45
39.45
31,200
Oct 6, 2026
38.51
40.63
37.75
39.69
39.69
30,300
Oct 5, 2026
37.59
40.13
37.59
39.56
39.56
34,500
Oct 2, 2026
37.59
40.25
37.59
39.13
39.13
10,400
Oct 1, 2026
41.01
41.01
38.45
39.47
39.47
27,200
Sep 30, 2026
38.25
41.35
38.25
39.89
39.89
15,600
Sep 29, 2026
38.60
41.49
38.60
40.50
40.50
24,900
Sep 28, 2026
38.13
40.51
38.13
39.83
39.83
30,300
Sep 25, 2026
37.49
39.98
37.49
39.14
39.14
23,400
Sep 24, 2026
37.68
39.93
37.68
39.20
39.20
50,300
Sep 23, 2026
37.92
39.84
37.92
39.20
39.20
15,300
Sep 22, 2026
37.85
40.67
37.85
39.62
39.62
50,800
Sep 21, 2026
39.23
42.00
39.23
40.87
40.87
34,300
Sep 18, 2026
38.50
41.62
38.50
39.78
39.78
40,900
Sep 17, 2026
38.75
41.00
38.75
40.38
40.38
60,200
Sep 16, 2026
38.74
40.81
38.74
39.68
39.68
26,700
Sep 15, 2026
39.21
43.39
39.21
40.79
40.79
79,600
Sep 14, 2026
39.60
42.52
39.60
41.34
41.34
26,300
Sep 11, 2026
39.86
43.10
39.86
41.39
41.39
22,400
Sep 10, 2026
40.02
43.20
40.02
41.55
41.55
37,400
Sep 9, 2026
43.80
43.80
42.18
42.27
42.27
20,700
Sep 8, 2026
45.00
47.14
45.00
45.29
45.29
24,600
Sep 4, 2026
1.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
43.50
43.50
42.94
43.20
43.20
13,700
Sep 3, 2026
42.50
44.10
42.50
43.62
42.32
27,400
Sep 2, 2026
42.00
42.54
42.00
42.37
41.11
25,200
Sep 1, 2026
41.03
43.15
41.03
42.46
41.20
19,500
Aug 31, 2026
41.77
43.58
41.77
43.37
42.08
18,300
Aug 28, 2026
43.00
43.57
43.00
43.49
42.20
13,400
Aug 27, 2026
43.16
43.52
43.16
43.27
41.99
12,400
Aug 26, 2026
41.59
43.38
41.59
42.96
41.68
53,900
Aug 25, 2026
43.12
43.45
42.89
43.24
41.96
42,200
Aug 24, 2026
43.35
45.23
41.89
43.58
42.28
20,600
Aug 21, 2026
45.30
46.00
43.87
44.04
42.73
23,700
Aug 20, 2026
44.41
47.45
44.41
45.29
43.95
14,100
Aug 19, 2026
45.37
45.74
45.37
45.63
44.28
15,700
Aug 18, 2026
45.32
45.51
45.22
45.32
43.97
13,800
Aug 17, 2026
45.88
46.03
45.76
45.77
44.41
68,200
Aug 14, 2026
46.06
46.23
46.04
46.20
44.83
24,700
Aug 13, 2026
46.22
46.22
45.88
45.90
44.54
11,200
Aug 12, 2026
46.36
47.80
46.25
46.37
44.99
10,200
Aug 11, 2026
46.85
47.02
46.67
46.76
45.38
8,200
Aug 10, 2026
47.11
47.39
47.11
47.15
45.75
15,200
Aug 7, 2026
46.31
46.80
46.24
46.31
44.94
6,600
Aug 6, 2026
46.85
46.85
45.05
46.72
45.33
13,200
Aug 5, 2026
47.07
47.13
46.83
46.83
45.44
6,500
Aug 4, 2026
46.39
46.84
46.36
46.63
45.25
5,300
Aug 3, 2026
47.44
47.51
47.25
47.28
45.88
9,400
Jul 31, 2026
48.14
48.42
48.12
48.17
46.74
10,500
Jul 30, 2026
48.56
50.53
48.52
48.97
47.52
12,500
Jul 29, 2026
48.10
48.85
48.10
48.65
47.21
7,800
Jul 28, 2026
46.46
46.93
46.40
46.93
45.54
12,300
Jul 27, 2026
46.57
46.82
46.33
46.73
45.34
17,100
Jul 24, 2026
46.01
47.32
46.01
46.18
44.81
9,000
Jul 23, 2026
46.97
46.99
46.58
46.99
45.59
15,400
Jul 22, 2026
47.46
47.64
46.83
47.53
46.12
29,800
Jul 21, 2026
46.98
47.13
46.93
47.08
45.68
7,300
Jul 20, 2026
47.82
48.06
47.64
47.74
46.33
20,600
Jul 17, 2026
46.77
47.42
46.77
47.27
45.87
7,200
Jul 16, 2026
47.93
48.32
47.61
48.31
46.88
12,800
Jul 15, 2026
46.34
49.50
46.34
48.46
47.02
11,700
Jul 14, 2026
47.55
47.74
47.44
47.51
46.10
50,000
Jul 13, 2026
46.74
47.11
46.59
46.79
45.40
13,600
Jul 10, 2026
45.03
46.87
45.03
46.85
45.46
14,100
Jul 9, 2026
45.84
45.96
45.54
45.95
44.59
22,100
Jul 8, 2026
46.82
47.39
46.82
47.13
45.73
12,400
Jul 7, 2026
47.09
47.47
47.06
47.25
45.85
20,400
Jul 6, 2026
46.56
48.47
46.56
48.09
46.66
26,300
Jul 2, 2026
48.85
49.10
48.01
48.92
47.47
10,400
Jul 1, 2026
47.08
48.00
45.08
47.26
45.86
24,200
Jun 30, 2026
47.03
47.18
46.63
46.99
45.59
20,100
Jun 29, 2026
47.78
48.37
47.78
48.33
46.90
10,800
Jun 26, 2026
47.05
48.43
45.71
47.94
46.52
17,900
Jun 25, 2026
46.24
48.00
46.24
47.76
46.34
12,400
Jun 24, 2026
47.38
47.78
47.31
47.48
46.07
13,300
Jun 23, 2026
48.92
51.87
48.92
49.14
47.68
17,700
Jun 22, 2026
48.30
50.59
48.30
50.31
48.82
13,500
Jun 18, 2026
51.73
52.12
51.70
51.70
50.17
12,900
Jun 17, 2026
52.98
53.15
52.13
52.56
51.00
20,500
Jun 16, 2026
0.861
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
51.07
56.35
51.07
52.95
51.38
9,500
Jun 15, 2026
56.27
56.27
55.76
55.80
53.31
6,300
Jun 12, 2026
56.91
57.42
56.89
57.41
54.85
4,100
Jun 11, 2026
53.90
56.50
53.90
56.31
53.80
10,700
Jun 10, 2026
56.31
56.72
55.00
56.43
53.91
6,200
Jun 9, 2026
56.45
57.72
55.18
57.10
54.55
11,700
Jun 8, 2026
57.23
57.84
56.82
57.35
54.79
7,400
Jun 5, 2026
58.95
58.95
55.59
56.23
53.72
14,100
Jun 4, 2026
58.17
59.24
56.98
57.17
54.62
9,500
Jun 3, 2026
59.31
59.63
56.96
57.03
54.49
10,400
Jun 2, 2026
61.00
61.41
58.25
58.67
56.05
34,100
Jun 1, 2026
59.74
60.33
59.62
60.20
57.51
5,500
May 29, 2026
58.34
58.34
55.81
58.10
55.51
5,700
May 28, 2026
56.51
58.39
55.25
56.96
54.42
6,800
May 27, 2026
56.61
57.05
56.54
56.81
54.27
6,300
May 26, 2026
57.27
57.69
57.27
57.45
54.88
8,500
May 22, 2026
57.65
58.30
57.65
58.02
55.43
12,400
May 21, 2026
57.95
59.05
57.95
58.36
55.75
5,400
May 20, 2026
58.55
59.23
58.55
59.23
56.58
6,700
May 19, 2026
58.49
58.97
58.49
58.77
56.15
7,800
May 18, 2026
59.05
59.54
58.75
58.93
56.30
6,800
May 15, 2026
59.10
59.75
59.10
59.75
57.08
6,100
May 14, 2026
58.74
61.20
58.74
61.11
58.38
8,600
May 13, 2026
61.82
63.54
61.82
63.29
60.46
12,500
May 12, 2026
61.95
62.25
61.57
61.69
58.93
8,300
May 11, 2026
62.74
63.47
62.17
62.71
59.91
7,400
May 8, 2026
59.72
62.33
59.72
62.31
59.53
3,900
May 7, 2026
60.95
63.04
60.95
62.61
59.81
7,700
May 6, 2026
60.30
62.83
60.30
61.90
59.14
6,500
May 5, 2026
61.76
62.43
61.76
62.41
59.62
2,900
May 4, 2026
62.39
64.77
62.39
64.33
61.46
4,000
May 1, 2026
65.01
65.57
65.01
65.14
62.23
5,000
Apr 30, 2026
64.87
65.30
64.57
65.10
62.19
9,700
Apr 29, 2026
64.57
65.05
64.33
64.33
61.46
2,300
Apr 28, 2026
63.66
64.25
63.66
63.94
61.08
5,600
Apr 27, 2026
64.08
64.55
64.08
64.42
61.54
4,100
Apr 24, 2026
63.92
64.29
63.76
63.97
61.11
3,100
Apr 23, 2026
63.23
65.79
62.13
62.13
59.36
5,500
Apr 22, 2026
65.50
68.15
65.50
65.87
62.93
2,800
Apr 21, 2026
67.84
68.99
67.53
67.53
64.51
5,100
Apr 20, 2026
66.69
68.67
66.69
68.47
65.41
2,000
Apr 17, 2026
67.35
69.59
65.21
68.23
65.18
3,900
Apr 16, 2026
64.64
69.19
64.64
66.75
63.77
6,500
Apr 15, 2026
68.80
68.80
66.60
67.58
64.56
3,900
Apr 14, 2026
68.02
71.03
68.02
70.94
67.77
2,500
Apr 13, 2026
73.00
73.00
70.54
71.34
68.15
3,500
Apr 10, 2026
71.18
73.78
71.18
73.34
70.06
4,500
Apr 9, 2026
72.00
72.75
71.92
72.35
69.12
11,900
Apr 8, 2026
70.33
70.58
69.56
69.56
66.45
3,000
Apr 7, 2026
69.30
70.95
69.30
69.30
66.21
5,100
Apr 6, 2026
70.21
70.21
68.68
69.56
66.45
5,500
Apr 2, 2026
68.98
69.65
68.96
69.60
66.49
3,400
Apr 1, 2026
69.61
69.66
67.35
69.10
66.01
67,100
Mar 31, 2026
68.42
69.49
68.15
68.39
65.34
3,900
Mar 30, 2026
67.88
67.88
66.14
66.96
63.97
4,600
Mar 27, 2026
66.49
68.90
66.49
68.26
65.21
4,200
Mar 26, 2026
65.90
70.80
65.90
68.35
65.30
3,500
Mar 25, 2026
72.94
72.94
69.78
70.32
67.18
3,500
Mar 24, 2026
67.51
70.59
67.51
70.43
67.28
9,300
Mar 23, 2026
67.25
69.31
67.25
69.10
66.01
5,000
Mar 20, 2026
68.69
69.36
67.00
68.68
65.61
5,400
Mar 19, 2026
62.68
64.76
62.00
64.76
61.87
7,700
Mar 18, 2026
62.03
65.50
62.03
63.20
60.38
4,700
Mar 17, 2026
62.43
65.99
62.43
64.70
61.81
5,800
Mar 16, 2026
62.34
62.79
61.56
62.79
59.99
5,800
Mar 13, 2026
59.47
61.97
59.47
61.89
59.13
7,100
Mar 12, 2026
59.67
64.21
59.67
61.47
58.72
11,500
Mar 11, 2026
63.63
64.34
62.73
63.57
60.73
5,300
Mar 10, 2026
62.64
67.20
62.64
65.14
62.23
6,700
Mar 9, 2026
64.63
65.58
64.25
65.51
62.58
8,100
Mar 6, 2026
62.43
64.79
62.43
64.58
61.70
10,300
Mar 5, 2026
61.37
65.90
61.37
65.03
62.13
10,100
Mar 4, 2026
65.71
68.16
65.71
66.58
63.61
8,300
Mar 3, 2026
67.84
67.84
65.43
66.13
63.18
6,400
Mar 2, 2026
69.48
70.70
67.23
70.70
67.54
3,500
Feb 27, 2026
69.18
74.18
69.18
71.49
68.30
2,700
Feb 26, 2026
72.46
73.31
70.86
73.00
69.74
9,200
Feb 25, 2026
70.85
73.17
68.35
72.34
69.11
6,200
Feb 24, 2026
69.13
73.82
69.13
72.75
69.50
3,700
Feb 23, 2026
72.44
73.22
72.38
72.39
69.16
6,200
Feb 20, 2026
67.71
71.03
67.71
71.03
67.86
2,400
Feb 19, 2026
68.07
69.97
66.10
69.97
66.85
3,600
Feb 18, 2026
66.10
70.28
66.10
69.33
66.23
6,900
Feb 17, 2026
66.21
69.00
66.21
68.60
65.54
2,700
Feb 13, 2026
66.32
70.47
66.32
68.97
65.89
2,500
Feb 12, 2026
67.01
69.61
67.01
68.55
65.49
4,600
Feb 11, 2026
69.98
70.63
69.84
70.62
67.47
1,400
Feb 10, 2026
69.76
70.05
69.55
69.99
66.86
2,400
Feb 9, 2026
68.43
69.66
66.55
69.65
66.54
2,200
Feb 6, 2026
68.56
70.30
68.56
69.12
66.03
5,000
Feb 5, 2026
68.29
68.55
67.88
67.91
64.88
8,600
Feb 4, 2026
64.38
67.20
64.38
67.15
64.15
4,200
Feb 3, 2026
62.79
67.32
62.79
65.08
62.17
3,100
Feb 2, 2026
62.78
63.33
62.18
63.33
60.50
3,200
Jan 30, 2026
63.00
65.75
63.00
65.22
62.31
2,800
Jan 29, 2026
67.15
67.35
64.67
66.35
63.39
2,300
Jan 28, 2026
62.41
65.01
62.41
64.40
61.52
2,200
Jan 27, 2026
62.73
65.57
62.73
65.39
62.47
1,300
Jan 26, 2026
66.54
66.54
63.00
65.38
62.46
2,300
Jan 23, 2026
65.57
70.38
65.57
68.21
65.16
2,300
Jan 22, 2026
66.03
69.22
66.03
69.22
66.13
2,000
Jan 21, 2026
65.03
67.57
65.03
67.01
64.02
1,300
Jan 20, 2026
69.25
71.00
67.50
68.33
65.28
2,500
Jan 16, 2026
64.45
66.93
64.00
65.49
62.57
4,400
Jan 15, 2026
62.60
62.92
62.51
62.58
59.79
2,200
Jan 14, 2026
61.41
62.00
59.69
61.70
58.94
2,000
Jan 13, 2026
62.00
63.50
60.50
61.36
58.62
2,700
Jan 12, 2026
62.42
64.45
62.41
62.79
59.99
1,800
Jan 9, 2026
60.49
63.26
60.49
63.03
60.22
3,000
Jan 8, 2026
62.55
63.03
62.26
63.03
60.22
3,600
Jan 7, 2026
60.82
63.15
60.82
63.00
60.19
2,300
Jan 6, 2026
63.28
63.28
60.69
62.91
60.10
5,900
Jan 5, 2026
60.84
61.82
60.84
61.74
58.98
5,500
Jan 2, 2026
59.36
59.86
59.36
59.86
57.19
2,700
Dec 31, 2025
57.62
60.12
57.62
59.92
57.24
2,300
Dec 30, 2025
60.32
60.54
60.21
60.38
57.68
2,000
Dec 29, 2025
58.60
61.75
58.32
60.61
57.90
2,500
Dec 26, 2025
58.83
62.99
58.83
61.46
58.72
4,400
Dec 24, 2025
58.71
63.10
58.71
61.12
58.39
1,100
Dec 23, 2025
59.72
64.02
59.43
62.02
59.25
4,300
Dec 22, 2025
60.99
61.85
59.26
61.55
58.80
3,900
Dec 19, 2025
60.85
61.30
58.67
61.12
58.39
6,400
Dec 18, 2025
60.23
61.92
60.23
61.92
59.15
4,300
Dec 17, 2025
59.00
61.33
58.89
60.03
57.35
8,300
Dec 16, 2025
56.49
60.46
56.49
59.04
56.40
2,400
Dec 15, 2025
58.60
60.24
58.60
59.79
57.12
5,000
Dec 12, 2025
54.56
56.78
54.56
56.59
54.06
3,700
Dec 11, 2025
53.25
55.84
53.25
55.54
53.06
3,400
Dec 10, 2025
55.99
56.51
55.93
55.93
53.43
4,600
Dec 9, 2025
54.22
54.53
54.21
54.21
51.79
5,800
Dec 8, 2025
51.90
54.22
51.90
54.19
51.77
3,700
Dec 5, 2025
52.12
54.45
52.12
54.15
51.73
3,700
Dec 4, 2025
53.02
54.27
53.02
54.26
51.84
3,800
Dec 3, 2025
56.21
56.21
52.47
54.54
52.10
3,300
Dec 2, 2025
53.50
57.83
53.50
55.32
52.85
1,700
Dec 1, 2025
54.13
56.46
53.92
56.44
53.92
4,400
Nov 28, 2025
53.79
57.32
53.79
56.05
53.55
6,100
Nov 26, 2025
55.91
58.34
55.91
58.34
55.73
1,600
Nov 25, 2025
55.31
57.88
55.31
57.70
55.12
4,800
Nov 24, 2025
56.89
57.29
56.48
57.26
54.70
5,300
Nov 21, 2025
56.39
56.53
55.78
56.52
54.00
1,700
Nov 20, 2025
57.54
58.76
55.30
56.97
54.43
4,400
Nov 19, 2025
53.16
57.47
53.16
56.25
53.74
3,100
Nov 18, 2025
55.40
56.49
55.36
55.69
53.20
4,600
Nov 17, 2025
54.27
58.49
54.27
56.09
53.59
3,500
Nov 14, 2025
54.42
58.50
54.42
56.75
54.22
2,100
Nov 13, 2025
57.50
59.35
56.75
57.07
54.52
3,700
Nov 12, 2025
56.66
57.43
56.66
57.42
54.86
3,900
Nov 11, 2025
54.49
57.93
54.49
56.94
54.40
3,200
Nov 10, 2025
54.11
56.95
54.11
56.44
53.92
2,700
Nov 7, 2025
52.83
56.84
52.83
55.53
53.05
3,400
