Letong Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.770	12.900	11.760	12.800	12.800	4,771,200
2024-01-24	11.690	11.860	11.360	11.800	11.800	2,251,679
2024-01-23	12.340	12.340	11.510	11.860	11.860	3,570,200
2024-01-22	12.560	12.790	11.350	12.350	12.350	4,401,880
2024-01-19	12.220	12.650	12.190	12.560	12.560	3,290,900
2024-01-18	13.050	13.150	11.940	12.220	12.220	6,164,500
2024-01-17	13.280	13.340	13.000	13.080	13.080	1,478,000
2024-01-16	13.510	13.540	13.180	13.300	13.300	1,602,800
2024-01-15	13.500	13.670	13.390	13.560	13.560	1,998,400
2024-01-12	13.340	14.060	13.330	13.600	13.600	3,615,383
2024-01-11	13.450	13.660	13.330	13.330	13.330	2,034,000
2024-01-10	13.720	13.770	13.300	13.520	13.520	2,820,630
2024-01-09	14.000	14.140	13.710	13.860	13.860	3,010,602
2024-01-08	13.870	13.980	13.750	13.900	13.900	2,386,900
2024-01-05	14.130	14.440	13.580	13.860	13.860	6,122,000
2024-01-04	14.160	14.160	13.870	14.020	14.020	2,344,500
2024-01-03	14.060	14.060	13.860	14.020	14.020	2,324,500
2024-01-02	13.860	14.090	13.690	14.050	14.050	3,178,599
2023-12-29	13.200	13.850	13.060	13.820	13.820	4,790,000
2023-12-28	12.310	13.230	12.180	13.080	13.080	4,373,700
2023-12-27	12.690	12.690	12.180	12.320	12.320	5,855,600
2023-12-26	12.820	13.090	12.390	12.590	12.590	2,978,200
2023-12-25	13.010	13.190	12.800	12.800	12.800	2,352,600
2023-12-22	13.090	13.310	12.980	13.050	13.050	3,818,300
2023-12-21	13.150	13.320	12.880	13.140	13.140	3,841,500
2023-12-20	13.300	13.370	13.160	13.220	13.220	980,700
2023-12-19	13.210	13.330	13.070	13.300	13.300	1,529,909
2023-12-18	13.270	13.310	13.140	13.230	13.230	1,413,100
2023-12-15	13.270	13.350	13.200	13.280	13.280	1,372,500
2023-12-14	13.320	13.370	13.140	13.270	13.270	1,425,930
2023-12-13	13.210	13.400	13.140	13.320	13.320	2,340,400
2023-12-12	13.160	13.320	13.090	13.210	13.210	1,743,600
2023-12-11	13.290	13.360	13.060	13.160	13.160	2,142,409
2023-12-08	13.410	13.430	13.180	13.410	13.410	1,979,500
2023-12-07	13.430	13.570	13.010	13.410	13.410	3,374,600
2023-12-06	13.420	13.580	13.300	13.450	13.450	2,651,500
2023-12-05	13.440	13.620	13.310	13.490	13.490	3,119,800
2023-12-04	13.180	13.510	13.180	13.430	13.430	3,462,002
2023-12-01	13.330	13.330	12.860	13.140	13.140	2,842,701
2023-11-30	13.550	13.770	13.120	13.440	13.440	3,679,001
2023-11-29	13.440	13.750	13.310	13.590	13.590	3,672,400
2023-11-28	13.170	13.470	12.970	13.410	13.410	3,724,828
2023-11-27	13.400	13.500	13.050	13.170	13.170	3,003,400
2023-11-24	13.450	13.600	13.330	13.480	13.480	2,276,700
2023-11-23	13.330	13.470	13.260	13.430	13.430	2,395,900
2023-11-22	13.840	13.860	13.250	13.340	13.340	4,020,000
2023-11-21	13.800	14.090	13.660	13.840	13.840	4,142,100
2023-11-20	13.230	13.760	13.120	13.740	13.740	4,755,300
2023-11-17	13.390	13.570	13.160	13.220	13.220	3,367,000
2023-11-16	13.600	13.750	13.410	13.480	13.480	2,638,201
2023-11-15	13.820	13.850	13.250	13.790	13.790	5,598,100
2023-11-14	13.920	14.000	13.730	13.810	13.810	2,525,953
2023-11-13	14.010	14.150	13.800	13.990	13.990	2,598,150
2023-11-10	14.190	14.230	13.790	14.000	14.000	3,485,600
2023-11-09	14.180	14.340	14.070	14.190	14.190	3,037,900
2023-11-08	14.100	14.350	14.060	14.180	14.180	2,699,500
2023-11-07	14.300	14.300	13.960	14.110	14.110	2,817,202
2023-11-06	13.960	14.300	13.840	14.170	14.170	4,035,600
2023-11-03	13.790	14.360	13.580	13.970	13.970	5,490,001
2023-11-02	14.920	14.980	13.440	14.000	14.000	8,221,200

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.