Letong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.570 | 8.750 | 8.450 | 8.730 | 8.730 | 2,377,000 |
| 2024-07-25 | 8.650 | 8.850 | 8.340 | 8.640 | 8.640 | 4,462,203 |
| 2024-07-24 | 8.240 | 9.040 | 8.240 | 8.730 | 8.730 | 5,665,200 |
| 2024-07-23 | 8.400 | 8.530 | 8.160 | 8.400 | 8.400 | 3,316,800 |
| 2024-07-22 | 8.450 | 8.450 | 7.950 | 8.400 | 8.400 | 2,540,900 |
| 2024-07-19 | 8.000 | 8.140 | 7.900 | 8.110 | 8.110 | 1,627,601 |
| 2024-07-18 | 7.910 | 8.050 | 7.750 | 8.030 | 8.030 | 1,762,799 |
| 2024-07-17 | 8.070 | 8.100 | 7.950 | 8.000 | 8.000 | 1,064,600 |
| 2024-07-16 | 8.220 | 8.280 | 8.000 | 8.130 | 8.130 | 1,582,687 |
| 2024-07-15 | 8.210 | 8.230 | 7.930 | 8.130 | 8.130 | 1,789,400 |
| 2024-07-12 | 8.250 | 8.350 | 8.110 | 8.210 | 8.210 | 1,514,500 |
| 2024-07-11 | 8.050 | 8.270 | 7.880 | 8.220 | 8.220 | 2,563,601 |
| 2024-07-10 | 7.900 | 8.190 | 7.760 | 7.930 | 7.930 | 2,601,100 |
| 2024-07-09 | 7.970 | 7.990 | 7.570 | 7.920 | 7.920 | 3,314,311 |
| 2024-07-08 | 8.350 | 8.370 | 7.900 | 8.000 | 8.000 | 2,332,309 |
| 2024-07-05 | 8.570 | 8.570 | 8.000 | 8.420 | 8.420 | 2,228,716 |
| 2024-07-04 | 8.910 | 8.930 | 8.330 | 8.360 | 8.360 | 2,166,799 |
| 2024-07-03 | 8.930 | 9.080 | 8.720 | 8.910 | 8.910 | 2,433,800 |
| 2024-07-02 | 8.660 | 8.870 | 8.470 | 8.770 | 8.770 | 1,799,700 |
| 2024-07-01 | 8.650 | 8.680 | 8.350 | 8.640 | 8.640 | 1,785,500 |
| 2024-06-28 | 8.670 | 8.820 | 8.510 | 8.620 | 8.620 | 2,207,203 |
| 2024-06-27 | 8.790 | 8.910 | 8.490 | 8.610 | 8.610 | 2,317,600 |
| 2024-06-26 | 8.220 | 8.840 | 8.120 | 8.780 | 8.780 | 3,427,300 |
| 2024-06-25 | 8.690 | 8.750 | 8.230 | 8.380 | 8.380 | 2,755,510 |
| 2024-06-24 | 9.300 | 9.300 | 8.160 | 8.460 | 8.460 | 2,619,701 |
| 2024-06-21 | 8.960 | 9.130 | 8.830 | 9.050 | 9.050 | 1,294,700 |
| 2024-06-20 | 9.350 | 9.380 | 8.920 | 9.030 | 9.030 | 1,755,300 |
| 2024-06-19 | 9.440 | 9.490 | 9.250 | 9.340 | 9.340 | 1,507,100 |
| 2024-06-18 | 9.390 | 9.500 | 9.210 | 9.420 | 9.420 | 1,783,900 |
| 2024-06-17 | 9.800 | 9.870 | 9.200 | 9.380 | 9.380 | 2,573,300 |
| 2024-06-14 | 9.860 | 9.860 | 9.510 | 9.770 | 9.770 | 1,577,000 |
| 2024-06-13 | 9.860 | 9.900 | 9.600 | 9.750 | 9.750 | 1,836,561 |
| 2024-06-12 | 9.240 | 9.750 | 9.150 | 9.680 | 9.680 | 2,624,002 |
| 2024-06-11 | 9.400 | 9.400 | 8.960 | 9.270 | 9.270 | 2,472,801 |
| 2024-06-07 | 9.100 | 9.340 | 8.900 | 9.300 | 9.300 | 3,136,300 |
| 2024-06-06 | 10.020 | 10.040 | 9.020 | 9.020 | 9.020 | 4,714,500 |
| 2024-06-05 | 10.480 | 10.800 | 9.880 | 10.020 | 10.020 | 1,503,000 |
| 2024-06-04 | 10.430 | 10.500 | 9.960 | 10.130 | 10.130 | 1,638,400 |
| 2024-06-03 | 10.560 | 10.570 | 10.180 | 10.390 | 10.390 | 1,785,500 |
| 2024-05-31 | 10.840 | 10.840 | 10.490 | 10.580 | 10.580 | 1,028,100 |
| 2024-05-30 | 10.780 | 10.860 | 10.580 | 10.800 | 10.800 | 1,141,600 |
| 2024-05-29 | 10.650 | 10.900 | 10.430 | 10.780 | 10.780 | 1,542,600 |
| 2024-05-28 | 10.800 | 10.830 | 10.460 | 10.630 | 10.630 | 1,747,100 |
| 2024-05-27 | 11.260 | 11.260 | 10.750 | 10.780 | 10.780 | 1,892,800 |
| 2024-05-24 | 11.080 | 11.260 | 10.900 | 11.080 | 11.080 | 1,094,600 |
| 2024-05-23 | 11.580 | 11.580 | 11.000 | 11.080 | 11.080 | 1,583,400 |
| 2024-05-22 | 11.500 | 11.650 | 11.200 | 11.500 | 11.500 | 1,941,100 |
| 2024-05-21 | 11.550 | 11.640 | 11.330 | 11.360 | 11.360 | 1,185,800 |
| 2024-05-20 | 11.610 | 11.740 | 11.420 | 11.560 | 11.560 | 1,505,300 |
| 2024-05-17 | 11.710 | 11.710 | 11.300 | 11.510 | 11.510 | 1,613,700 |
| 2024-05-16 | 11.600 | 11.870 | 11.500 | 11.720 | 11.720 | 1,478,900 |
| 2024-05-15 | 11.550 | 11.700 | 11.380 | 11.590 | 11.590 | 1,061,000 |
| 2024-05-14 | 11.750 | 11.910 | 11.400 | 11.550 | 11.550 | 1,633,500 |
| 2024-05-13 | 12.100 | 12.100 | 11.580 | 11.660 | 11.660 | 1,843,300 |
| 2024-05-10 | 12.560 | 12.560 | 12.000 | 12.080 | 12.080 | 1,515,400 |
| 2024-05-09 | 12.200 | 12.550 | 12.010 | 12.330 | 12.330 | 1,922,801 |
| 2024-05-08 | 12.470 | 12.470 | 11.980 | 12.190 | 12.190 | 2,211,200 |
| 2024-05-07 | 12.390 | 12.550 | 12.280 | 12.410 | 12.410 | 2,153,402 |
| 2024-05-06 | 12.030 | 12.470 | 11.930 | 12.400 | 12.400 | 2,353,701 |
| 2024-04-30 | 12.280 | 12.280 | 11.720 | 11.930 | 11.930 | 2,942,895 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.