Letong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 12.280 | 12.280 | 11.720 | 11.930 | 11.930 | 2,942,895 |
| 2024-04-29 | 11.270 | 12.100 | 11.000 | 12.100 | 12.100 | 4,605,379 |
| 2024-04-26 | 11.620 | 11.660 | 10.740 | 11.270 | 11.270 | 5,166,200 |
| 2024-04-25 | 11.650 | 11.880 | 11.310 | 11.670 | 11.670 | 3,647,701 |
| 2024-04-24 | 11.850 | 12.150 | 11.630 | 11.650 | 11.650 | 3,384,600 |
| 2024-04-23 | 11.530 | 12.050 | 11.230 | 11.850 | 11.850 | 4,209,602 |
| 2024-04-22 | 11.830 | 12.140 | 11.000 | 11.370 | 11.370 | 3,241,800 |
| 2024-04-19 | 12.160 | 12.340 | 11.430 | 11.820 | 11.820 | 4,591,300 |
| 2024-04-18 | 12.700 | 12.900 | 12.220 | 12.330 | 12.330 | 3,399,995 |
| 2024-04-17 | 12.440 | 12.880 | 12.220 | 12.630 | 12.630 | 4,894,200 |
| 2024-04-16 | 13.270 | 13.400 | 12.090 | 12.090 | 12.090 | 4,549,500 |
| 2024-04-15 | 14.420 | 14.510 | 13.150 | 13.430 | 13.430 | 5,331,700 |
| 2024-04-12 | 15.000 | 15.000 | 14.500 | 14.610 | 14.610 | 1,737,401 |
| 2024-04-11 | 14.900 | 15.110 | 14.620 | 14.620 | 14.620 | 1,588,400 |
| 2024-04-10 | 14.850 | 15.250 | 14.720 | 14.890 | 14.890 | 2,287,800 |
| 2024-04-09 | 15.000 | 15.050 | 14.530 | 14.900 | 14.900 | 3,288,700 |
| 2024-04-08 | 14.620 | 14.800 | 14.320 | 14.510 | 14.510 | 1,871,000 |
| 2024-04-03 | 14.460 | 14.750 | 14.330 | 14.710 | 14.710 | 2,175,400 |
| 2024-04-02 | 14.640 | 14.830 | 14.280 | 14.460 | 14.460 | 2,818,059 |
| 2024-04-01 | 13.800 | 14.780 | 13.800 | 14.620 | 14.620 | 4,860,795 |
| 2024-03-29 | 13.720 | 13.840 | 13.470 | 13.500 | 13.500 | 1,408,700 |
| 2024-03-28 | 13.730 | 13.890 | 13.520 | 13.720 | 13.720 | 2,972,800 |
| 2024-03-27 | 13.870 | 14.190 | 13.500 | 13.720 | 13.720 | 3,341,000 |
| 2024-03-26 | 13.710 | 14.290 | 13.510 | 13.980 | 13.980 | 4,857,100 |
| 2024-03-25 | 15.330 | 15.760 | 13.850 | 13.850 | 13.850 | 9,545,901 |
| 2024-03-22 | 15.400 | 15.550 | 14.810 | 15.390 | 15.390 | 4,013,800 |
| 2024-03-21 | 15.560 | 15.900 | 15.030 | 15.370 | 15.370 | 4,311,854 |
| 2024-03-20 | 14.980 | 15.630 | 14.980 | 15.560 | 15.560 | 3,641,400 |
| 2024-03-19 | 14.400 | 15.090 | 14.220 | 15.000 | 15.000 | 3,820,300 |
| 2024-03-18 | 14.560 | 14.650 | 14.330 | 14.400 | 14.400 | 2,634,725 |
| 2024-03-15 | 14.150 | 14.450 | 14.050 | 14.350 | 14.350 | 2,786,999 |
| 2024-03-14 | 14.400 | 14.770 | 13.980 | 14.270 | 14.270 | 4,469,821 |
| 2024-03-13 | 14.790 | 14.790 | 13.860 | 14.400 | 14.400 | 3,899,696 |
| 2024-03-12 | 13.720 | 14.490 | 13.720 | 14.350 | 14.350 | 5,939,730 |
| 2024-03-11 | 12.890 | 13.780 | 12.890 | 13.700 | 13.700 | 4,564,607 |
| 2024-03-08 | 12.300 | 13.050 | 12.300 | 13.030 | 13.030 | 4,138,409 |
| 2024-03-07 | 12.370 | 12.850 | 11.960 | 12.420 | 12.420 | 4,894,001 |
| 2024-03-06 | 11.770 | 12.700 | 11.570 | 12.360 | 12.360 | 4,953,656 |
| 2024-03-05 | 12.480 | 12.480 | 11.420 | 11.780 | 11.780 | 7,051,555 |
| 2024-03-04 | 10.750 | 11.830 | 10.750 | 11.830 | 11.830 | 3,623,615 |
| 2024-03-01 | 10.920 | 11.060 | 10.630 | 10.750 | 10.750 | 1,792,800 |
| 2024-02-29 | 10.180 | 11.090 | 10.100 | 10.920 | 10.920 | 3,867,100 |
| 2024-02-28 | 11.610 | 12.170 | 10.580 | 10.600 | 10.600 | 7,697,882 |
| 2024-02-27 | 10.800 | 11.710 | 10.600 | 11.610 | 11.610 | 5,625,788 |
| 2024-02-26 | 10.290 | 11.290 | 10.230 | 10.890 | 10.890 | 6,096,469 |
| 2024-02-23 | 10.130 | 10.320 | 10.000 | 10.300 | 10.300 | 3,410,006 |
| 2024-02-22 | 9.900 | 10.130 | 9.850 | 10.100 | 10.100 | 3,111,679 |
| 2024-02-21 | 9.740 | 10.250 | 9.580 | 9.990 | 9.990 | 5,095,057 |
| 2024-02-20 | 9.530 | 9.700 | 9.350 | 9.700 | 9.700 | 4,059,575 |
| 2024-02-19 | 9.300 | 9.570 | 9.120 | 9.490 | 9.490 | 4,381,343 |
| 2024-02-08 | 8.730 | 9.660 | 8.680 | 9.460 | 9.460 | 8,121,945 |
| 2024-02-07 | 10.000 | 10.480 | 9.640 | 9.640 | 9.640 | 6,181,802 |
| 2024-02-06 | 10.710 | 10.890 | 10.710 | 10.710 | 10.710 | 6,811,205 |
| 2024-02-05 | 11.900 | 12.410 | 11.900 | 11.900 | 11.900 | 6,264,500 |
| 2024-02-02 | 13.180 | 14.080 | 12.020 | 13.220 | 13.220 | 24,353,101 |
| 2024-02-01 | 11.810 | 12.800 | 11.730 | 12.800 | 12.800 | 11,313,445 |
| 2024-01-31 | 10.580 | 11.640 | 10.520 | 11.640 | 11.640 | 4,178,205 |
| 2024-01-30 | 11.700 | 11.700 | 10.580 | 10.580 | 10.580 | 3,616,449 |
| 2024-01-29 | 12.460 | 12.460 | 11.430 | 11.760 | 11.760 | 2,315,500 |
| 2024-01-26 | 12.810 | 12.870 | 12.310 | 12.310 | 12.310 | 2,753,600 |
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.