Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Li Ning Company Limited (LNNGY)

50.70

-0.19

(-0.37%)

At close: April 1 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	50.56	51.33	49.80	50.70	50.70	5,100
Mar 31, 2025	50.30	52.79	50.30	51.59	51.59	4,600
Mar 28, 2025	55.15	55.15	53.64	54.34	54.34	3,900
Mar 27, 2025	55.06	55.97	54.52	54.55	54.55	11,300
Mar 26, 2025	54.20	57.32	54.03	54.03	54.03	2,900
Mar 25, 2025	56.72	56.72	52.70	54.61	54.61	4,100
Mar 24, 2025	54.00	54.69	53.48	53.53	53.53	10,700
Mar 21, 2025	53.71	57.21	53.71	55.82	55.82	46,600
Mar 20, 2025	55.71	59.00	55.71	57.24	57.24	6,300
Mar 19, 2025	63.08	63.08	60.03	60.32	60.32	2,700
Mar 18, 2025	62.67	62.67	59.60	61.21	61.21	2,100
Mar 17, 2025	60.00	63.25	59.53	63.10	63.10	7,600
Mar 14, 2025	59.28	60.72	57.51	60.07	60.07	6,200
Mar 13, 2025	57.58	57.58	54.60	56.71	56.71	5,200
Mar 12, 2025	57.71	59.16	56.13	57.00	57.00	6,100
Mar 11, 2025	57.62	59.70	57.56	58.65	58.65	4,700
Mar 10, 2025	59.10	59.10	55.64	55.87	55.87	9,000
Mar 7, 2025	59.00	60.70	59.00	60.09	60.09	4,200
Mar 6, 2025	59.24	59.24	56.04	56.99	56.99	4,200
Mar 5, 2025	55.78	57.63	54.89	57.47	57.47	4,900
Mar 4, 2025	52.42	55.57	52.42	54.92	54.92	26,700
Mar 3, 2025	54.32	56.82	53.62	54.39	54.39	36,400
Feb 28, 2025	56.40	56.40	54.53	54.54	54.54	4,700
Feb 27, 2025	58.78	58.78	55.52	56.20	56.20	4,900
Feb 26, 2025	55.59	56.05	54.60	55.64	55.64	3,500
Feb 25, 2025	51.55	55.73	51.55	53.70	53.70	3,600
Feb 24, 2025	54.72	56.58	52.68	53.03	53.03	8,500
Feb 21, 2025	51.19	53.81	51.19	52.93	52.93	8,800
Feb 20, 2025	54.84	55.31	53.11	54.15	54.15	13,000
Feb 19, 2025	54.83	54.83	51.11	52.60	52.60	2,800
Feb 18, 2025	51.20	54.32	50.94	51.88	51.88	8,300
Feb 14, 2025	54.46	54.46	52.87	53.48	53.48	6,600
Feb 13, 2025	51.37	51.93	50.99	51.56	51.56	18,300
Feb 12, 2025	49.88	51.55	49.88	51.29	51.29	4,500
Feb 11, 2025	50.26	51.49	50.26	50.81	50.81	3,200
Feb 10, 2025	51.73	51.73	49.91	51.50	51.50	8,800
Feb 7, 2025	52.49	52.83	51.59	51.66	51.66	10,600
Feb 6, 2025	52.08	54.11	50.05	51.82	51.82	4,100
Feb 5, 2025	51.65	52.35	51.65	52.01	52.01	2,500
Feb 4, 2025	52.77	53.53	50.71	53.33	53.33	5,200
Feb 3, 2025	49.91	51.57	49.91	51.18	51.18	11,700
Jan 31, 2025	52.73	54.55	51.80	51.86	51.86	26,500
Jan 30, 2025	50.45	54.77	50.45	54.77	54.77	16,200
Jan 29, 2025	53.07	53.32	51.80	52.06	52.06	11,300
Jan 28, 2025	51.42	52.19	50.91	52.19	52.19	16,300
Jan 27, 2025	51.22	51.27	50.80	51.10	51.10	8,500
Jan 24, 2025	48.79	52.75	48.79	50.63	50.63	6,000
Jan 23, 2025	49.90	51.81	49.30	50.32	50.32	7,300
Jan 22, 2025	48.07	51.97	48.07	50.16	50.16	10,000
Jan 21, 2025	48.58	52.46	48.58	50.22	50.22	15,500
Jan 17, 2025	48.47	51.13	48.00	50.10	50.10	7,000
Jan 16, 2025	49.69	49.69	48.99	49.34	49.34	7,600
Jan 15, 2025	46.77	50.41	46.77	49.16	49.16	6,600
Jan 14, 2025	47.20	50.04	47.20	48.01	48.01	9,500
Jan 13, 2025	46.30	47.60	46.30	46.86	46.86	24,200
Jan 10, 2025	49.45	49.45	46.80	46.83	46.83	69,600
Jan 8, 2025	53.07	53.08	52.03	52.73	52.73	28,500
Jan 7, 2025	51.41	52.60	51.41	51.88	51.88	59,100
Jan 6, 2025	51.81	53.08	50.55	51.02	51.02	40,700
Jan 3, 2025	48.61	50.94	48.61	50.76	50.76	7,700
Jan 2, 2025	50.68	51.83	48.60	50.86	50.86	10,000
Dec 31, 2024	52.84	52.84	50.93	51.81	51.81	5,800
Dec 30, 2024	52.52	54.57	50.47	52.21	52.21	6,600
Dec 27, 2024	53.20	53.28	52.96	53.09	53.09	4,800
Dec 26, 2024	54.30	55.05	53.65	53.86	53.86	9,400
Dec 24, 2024	54.01	54.40	54.01	54.37	54.37	2,600
Dec 23, 2024	51.20	53.48	51.20	53.35	53.35	13,300
Dec 20, 2024	51.75	54.39	51.75	54.39	54.39	10,400
Dec 19, 2024	53.00	53.93	51.63	52.98	52.98	8,700
Dec 18, 2024	53.50	54.96	52.37	52.41	52.41	15,700
Dec 17, 2024	52.14	54.99	52.14	54.90	54.90	9,900
Dec 16, 2024	55.78	55.78	53.06	53.14	53.14	11,500
Dec 13, 2024	52.53	56.79	52.53	54.47	54.47	7,300
Dec 12, 2024	56.50	56.50	54.78	55.58	55.58	11,800
Dec 11, 2024	53.10	55.95	53.10	55.09	55.09	9,700
Dec 10, 2024	57.69	57.99	56.02	56.02	56.02	11,000
Dec 9, 2024	55.62	60.00	55.62	59.12	59.12	16,100
Dec 6, 2024	55.42	55.42	52.78	52.89	52.89	9,300
Dec 5, 2024	53.60	53.60	51.54	51.90	51.90	12,700
Dec 4, 2024	52.50	52.50	51.83	51.93	51.93	20,300
Dec 3, 2024	52.49	54.73	52.09	53.20	53.20	7,000
Dec 2, 2024	50.39	54.49	50.39	52.50	52.50	13,000
Nov 29, 2024	51.40	52.66	50.93	52.59	52.59	4,600
Nov 27, 2024	49.52	51.77	49.52	51.46	51.46	7,600
Nov 26, 2024	48.76	51.40	48.76	49.28	49.28	9,600
Nov 25, 2024	51.74	51.74	49.58	50.14	50.14	14,400
Nov 22, 2024	49.18	52.57	49.18	50.11	50.11	7,000
Nov 21, 2024	52.23	52.48	51.75	52.12	52.12	6,000
Nov 20, 2024	52.31	52.31	51.63	51.64	51.64	8,500
Nov 19, 2024	53.08	53.08	50.96	50.99	50.99	12,100
Nov 18, 2024	50.60	51.97	50.60	51.74	51.74	12,000
Nov 15, 2024	51.51	51.90	49.50	51.75	51.75	17,800
Nov 14, 2024	51.97	52.33	51.50	51.79	51.79	9,800
Nov 13, 2024	54.38	54.38	52.44	52.68	52.68	8,000
Nov 12, 2024	50.89	52.96	50.89	52.04	52.04	6,000
Nov 11, 2024	54.55	54.55	53.94	54.31	54.31	5,400
Nov 8, 2024	55.04	55.92	53.54	53.67	53.67	10,000
Nov 7, 2024	58.04	59.03	55.55	58.22	58.22	8,600
Nov 6, 2024	55.26	55.26	51.55	53.12	53.12	7,300
Nov 5, 2024	55.11	55.29	54.07	54.63	54.63	8,000
Nov 4, 2024	49.71	53.19	49.71	51.25	51.25	5,700
Nov 1, 2024	52.17	52.17	50.59	50.77	50.77	5,100
Oct 31, 2024	53.00	53.00	50.40	51.50	51.50	10,200
Oct 30, 2024	53.16	53.16	50.94	51.12	51.12	6,800
Oct 29, 2024	51.96	52.31	51.39	51.39	51.39	3,900
Oct 28, 2024	51.93	52.71	51.76	52.39	52.39	7,900
Oct 25, 2024	51.54	51.54	50.00	50.54	50.54	5,000
Oct 24, 2024	50.08	50.08	49.04	49.28	49.28	123,600
Oct 23, 2024	47.24	49.97	47.24	48.33	48.33	9,800
Oct 22, 2024	52.06	52.83	51.42	51.72	51.72	10,000
Oct 21, 2024	51.50	51.50	50.23	50.85	50.85	13,300
Oct 18, 2024	52.18	52.18	50.14	51.82	51.82	10,400
Oct 17, 2024	52.32	52.32	49.27	49.60	49.60	56,300
Oct 16, 2024	52.76	52.76	51.44	52.06	52.06	8,900
Oct 15, 2024	56.89	56.89	51.33	51.79	51.79	6,500
Oct 14, 2024	58.06	58.06	55.00	55.01	55.01	10,700
Oct 11, 2024	57.46	59.54	55.79	58.06	58.06	5,200
Oct 10, 2024	60.30	60.30	55.78	57.40	57.40	16,700
Oct 9, 2024	56.90	58.54	56.17	57.86	57.86	24,500
Oct 8, 2024	56.28	63.17	56.28	58.56	58.56	12,100
Oct 7, 2024	66.60	68.58	65.75	67.25	67.25	13,600
Oct 4, 2024	60.75	61.18	60.04	61.18	61.18	8,900
Oct 3, 2024	60.24	61.91	59.45	60.24	60.24	3,700
Oct 2, 2024	64.43	65.99	62.55	64.00	64.00	32,300
Oct 1, 2024	60.10	63.99	60.10	63.63	63.63	14,600
Sep 30, 2024	65.00	65.00	60.79	60.79	60.79	18,600
Sep 27, 2024	57.65	61.08	57.65	60.14	60.14	21,600
Sep 26, 2024	58.50	61.82	57.30	59.94	59.94	22,500
Sep 25, 2024	52.00	52.00	50.03	50.12	50.12	6,100
Sep 24, 2024	49.12	53.71	49.12	53.38	53.38	16,300
Sep 23, 2024	44.99	47.93	44.99	47.59	47.59	17,600
Sep 20, 2024	45.50	46.92	45.50	46.08	46.08	9,800
Sep 19, 2024	44.81	45.18	43.50	44.59	44.59	16,000
Sep 18, 2024	40.38	42.42	40.38	41.78	41.78	8,300
Sep 17, 2024	40.70	44.00	40.70	42.02	42.02	12,600
Sep 16, 2024	41.44	41.59	41.30	41.31	41.31	64,900
Sep 13, 2024	40.29	41.97	40.29	41.68	41.68	17,400
Sep 12, 2024	41.02	42.00	41.02	41.78	41.78	21,800
Sep 11, 2024	42.00	42.20	41.44	42.00	42.00	17,400
Sep 10, 2024	41.84	44.39	41.84	42.84	42.84	21,200
Sep 9, 2024	45.00	45.00	43.00	44.69	44.69	36,400
Sep 6, 2024	44.90	45.67	44.58	44.72	44.72	7,100
Sep 5, 2024	46.50	46.50	44.90	45.33	45.33	18,400
Sep 4, 2024	45.40	46.50	45.34	45.90	45.90	18,500
Sep 3, 2024	45.91	47.70	44.12	45.38	45.38	35,400
Aug 30, 2024	1.32 Dividend
Aug 30, 2024	46.00	48.84	46.00	46.48	46.48	17,500
Aug 29, 2024	47.47	48.94	46.00	47.84	46.52	26,600
Aug 28, 2024	46.40	49.10	44.79	45.51	44.25	10,700
Aug 27, 2024	46.64	49.33	46.64	47.21	45.91	8,700
Aug 26, 2024	46.33	47.65	45.16	45.22	43.97	29,600
Aug 23, 2024	45.64	46.18	43.86	45.83	44.56	9,500
Aug 22, 2024	44.06	45.26	43.70	44.59	43.36	12,100
Aug 21, 2024	42.73	45.00	42.73	44.70	43.46	7,700
Aug 20, 2024	44.25	45.90	44.25	44.69	43.46	23,100
Aug 19, 2024	44.50	46.81	44.50	45.56	44.30	19,400
Aug 16, 2024	41.79	43.20	40.52	41.20	40.06	5,400
Aug 15, 2024	41.63	44.00	39.26	43.20	42.01	22,400
Aug 14, 2024	43.87	45.66	43.14	44.38	43.15	8,800
Aug 13, 2024	42.93	46.39	42.93	45.00	43.76	7,700
Aug 12, 2024	43.33	46.66	43.33	45.21	43.96	18,000
Aug 9, 2024	44.04	46.42	44.04	45.41	44.16	9,400
Aug 8, 2024	43.05	46.55	43.05	45.75	44.49	48,900
Aug 7, 2024	44.57	45.28	43.08	43.95	42.74	17,800
Aug 6, 2024	43.40	44.60	43.40	44.13	42.91	29,500
Aug 5, 2024	41.11	44.07	40.80	42.85	41.67	24,000
Aug 2, 2024	42.44	44.27	42.01	43.75	42.54	10,200
Aug 1, 2024	44.00	45.50	43.52	43.93	42.72	18,000
Jul 31, 2024	46.94	46.94	45.40	46.56	45.27	15,300
Jul 30, 2024	45.64	45.64	44.93	45.25	44.00	17,700
Jul 29, 2024	46.51	46.51	46.00	46.26	44.98	17,500
Jul 26, 2024	47.00	47.36	46.77	47.16	45.86	12,300
Jul 25, 2024	45.01	47.48	45.01	47.15	45.85	20,200
Jul 24, 2024	46.29	46.75	45.71	45.93	44.66	8,500
Jul 23, 2024	46.10	46.89	46.10	46.83	45.54	9,000
Jul 22, 2024	49.95	49.97	48.09	48.44	47.10	13,000
Jul 19, 2024	48.54	48.65	48.17	48.53	47.19	18,100
Jul 18, 2024	48.63	49.45	48.29	48.29	46.96	9,900
Jul 17, 2024	49.20	50.92	49.20	50.18	48.79	5,600
Jul 16, 2024	47.79	48.36	47.49	48.25	46.92	16,300
Jul 15, 2024	50.31	51.63	48.61	48.76	47.41	26,500
Jul 12, 2024	50.50	52.37	50.50	51.62	50.19	126,600
Jul 11, 2024	46.45	49.21	46.45	49.14	47.78	117,900
Jul 10, 2024	46.08	48.60	46.08	48.04	46.71	6,700
Jul 9, 2024	50.01	50.01	47.72	48.60	47.26	12,500
Jul 8, 2024	51.14	51.14	49.12	49.24	47.88	22,700
Jul 5, 2024	49.37	51.10	48.74	49.61	48.24	13,200
Jul 3, 2024	51.00	53.01	50.19	52.78	51.32	3,900
Jul 2, 2024	52.99	52.99	51.20	52.17	50.73	9,300
Jul 1, 2024	53.56	54.29	53.56	53.87	52.38	21,200
Jun 28, 2024	54.03	54.06	53.02	53.02	51.55	33,300
Jun 27, 2024	55.66	55.66	54.09	54.29	52.79	20,700
Jun 26, 2024	58.33	58.33	54.71	56.15	54.60	8,600
Jun 25, 2024	58.19	58.19	56.64	56.84	55.27	3,800
Jun 24, 2024	57.29	58.01	57.29	57.29	55.71	19,400
Jun 21, 2024	57.29	57.29	55.65	55.76	54.22	11,500
Jun 20, 2024	55.53	57.88	55.53	57.20	55.62	17,100
Jun 18, 2024	0.64 Dividend
Jun 18, 2024	56.42	60.14	56.42	59.06	57.43	14,300
Jun 17, 2024	57.42	60.05	57.42	60.05	57.77	3,200
Jun 14, 2024	60.25	60.25	59.30	59.50	57.24	2,500
Jun 13, 2024	63.61	63.61	60.74	61.53	59.19	2,800
Jun 12, 2024	63.00	63.00	61.45	61.46	59.12	2,400
Jun 11, 2024	65.68	66.15	65.20	65.32	62.84	4,000
Jun 10, 2024	65.00	66.32	65.00	66.32	63.80	1,600
Jun 7, 2024	66.23	66.23	65.08	65.56	63.07	6,800
Jun 6, 2024	65.92	66.46	65.75	65.95	63.44	12,600
Jun 5, 2024	66.28	66.37	65.63	66.15	63.64	15,000
Jun 4, 2024	66.85	67.04	66.16	66.95	64.41	5,400
Jun 3, 2024	66.11	66.40	65.11	66.12	63.61	5,400
May 31, 2024	64.79	66.09	64.79	65.58	63.09	2,600
May 30, 2024	66.99	67.80	66.68	67.71	65.14	4,200
May 29, 2024	66.91	67.83	66.82	67.38	64.82	1,900
May 28, 2024	69.85	70.04	69.26	69.43	66.79	2,500
May 24, 2024	69.69	69.69	66.08	68.85	66.23	2,400
May 23, 2024	73.35	74.50	71.26	71.31	68.60	9,200
May 22, 2024	79.28	79.28	76.05	76.22	73.32	63,200
May 21, 2024	71.50	76.23	71.50	74.27	71.45	50,000
May 20, 2024	75.84	75.84	74.42	74.85	72.01	85,400
May 17, 2024	69.41	71.50	69.41	70.99	68.29	5,800
May 16, 2024	70.21	70.77	68.87	70.63	67.95	3,000
May 15, 2024	69.79	70.10	69.08	69.61	66.97	5,100
May 14, 2024	70.62	70.62	66.70	68.66	66.05	2,100
May 13, 2024	68.35	69.79	66.70	69.12	66.49	3,100
May 10, 2024	69.38	73.61	69.38	72.11	69.37	500
May 9, 2024	72.69	72.69	70.64	70.85	68.16	1,000
May 8, 2024	68.75	68.75	66.67	67.00	64.45	1,500
May 7, 2024	65.95	68.45	65.95	68.35	65.76	1,200
May 6, 2024	69.38	69.38	68.03	68.33	65.74	1,000
May 3, 2024	71.25	71.25	70.23	71.25	68.54	2,100
May 2, 2024	69.28	71.54	68.89	71.17	68.47	28,000
May 1, 2024	63.17	66.38	63.17	65.82	63.32	21,400
Apr 30, 2024	66.64	69.24	65.05	65.18	62.70	2,500
Apr 29, 2024	66.03	67.97	66.01	66.68	64.14	2,500
Apr 26, 2024	65.65	67.72	65.65	67.54	64.97	12,800
Apr 25, 2024	63.03	63.85	62.67	63.45	61.04	2,200
Apr 24, 2024	63.68	63.90	62.00	62.94	60.55	4,800
Apr 23, 2024	59.10	60.71	57.50	59.29	57.04	5,300
Apr 22, 2024	56.42	57.44	55.22	56.76	54.60	80,500
Apr 19, 2024	54.16	54.16	53.66	53.89	51.84	6,000
Apr 18, 2024	54.47	55.30	54.47	55.01	52.91	8,600
Apr 17, 2024	55.24	55.75	54.62	54.87	52.79	21,400
Apr 16, 2024	55.68	56.08	55.24	55.68	53.56	13,400
Apr 15, 2024	57.58	57.58	56.62	56.63	54.48	5,800
Apr 12, 2024	60.49	62.41	58.98	59.11	56.86	73,100
Apr 11, 2024	63.32	63.32	62.22	62.81	60.43	2,800
Apr 10, 2024	61.86	62.87	61.86	62.57	60.19	3,300
Apr 9, 2024	65.00	65.01	64.48	64.99	62.52	2,200
Apr 8, 2024	64.80	65.39	63.55	65.02	62.55	2,800
Apr 5, 2024	65.96	66.67	65.95	66.41	63.89	2,100
Apr 4, 2024	67.86	68.06	66.46	66.74	64.20	2,700
Apr 3, 2024	66.22	67.47	66.22	67.01	64.46	4,000
Apr 2, 2024	68.50	68.93	68.35	68.49	65.89	2,600