Letong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.200	16.280	15.710	15.980	15.980	2,399,500
2023-05-04	16.240	16.240	15.440	15.860	15.860	2,792,700
2023-04-28	16.000	16.300	15.670	16.290	16.290	2,742,800
2023-04-27	15.610	15.790	15.350	15.700	15.700	3,470,242
2023-04-26	14.390	15.460	14.390	15.380	15.380	3,903,800
2023-04-25	14.500	14.650	14.060	14.380	14.380	2,104,730
2023-04-24	14.560	14.650	13.960	14.380	14.380	3,352,503
2023-04-21	14.730	14.730	13.400	13.980	13.980	3,714,818
2023-04-20	14.900	15.220	13.660	14.610	14.610	2,748,202
2023-04-19	15.010	15.010	14.520	14.840	14.840	1,593,800
2023-04-18	14.850	15.080	14.680	15.020	15.020	2,061,900
2023-04-17	15.070	15.200	14.560	14.980	14.980	2,307,100
2023-04-14	14.500	15.210	14.400	15.070	15.070	3,272,002
2023-04-13	15.000	15.220	14.280	14.610	14.610	3,425,435
2023-04-12	14.720	15.180	14.660	15.080	15.080	3,927,001
2023-04-11	14.180	14.870	14.180	14.730	14.730	4,249,700
2023-04-10	14.660	14.660	13.970	14.110	14.110	1,782,700
2023-04-07	14.400	14.710	14.350	14.550	14.550	1,562,601
2023-04-06	14.580	14.620	14.170	14.460	14.460	2,501,801
2023-04-04	14.960	14.960	14.300	14.510	14.510	2,139,300
2023-04-03	15.050	15.160	14.630	14.960	14.960	1,761,300
2023-03-31	15.150	15.470	14.950	15.010	15.010	1,369,900
2023-03-30	15.600	15.600	14.910	15.160	15.160	2,129,900
2023-03-29	14.950	15.550	14.800	15.490	15.490	3,353,769
2023-03-28	15.300	15.530	14.750	14.910	14.910	2,367,369
2023-03-27	16.140	16.150	15.390	15.400	15.400	2,446,800
2023-03-24	15.820	16.110	15.810	16.040	16.040	1,335,600
2023-03-23	16.000	16.090	15.710	15.910	15.910	2,265,303
2023-03-22	15.940	16.230	15.490	16.060	16.060	3,858,821
2023-03-21	15.450	16.030	15.220	15.940	15.940	2,739,111
2023-03-20	15.700	15.700	15.260	15.450	15.450	2,282,920
2023-03-17	15.960	16.090	15.780	15.800	15.800	1,790,201
2023-03-16	16.170	16.170	15.710	15.950	15.950	1,271,702
2023-03-15	16.160	16.490	16.000	16.260	16.260	1,714,100
2023-03-14	16.300	16.550	15.980	16.160	16.160	2,108,600
2023-03-13	16.000	16.600	15.900	16.540	16.540	2,726,600
2023-03-10	16.240	16.450	15.950	16.190	16.190	3,319,301
2023-03-09	16.260	16.430	15.830	16.400	16.400	2,318,900
2023-03-08	16.000	16.460	15.840	16.080	16.080	2,655,400
2023-03-07	16.000	16.520	15.700	15.930	15.930	3,057,400
2023-03-06	16.960	16.960	15.830	15.920	15.920	3,151,668
2023-03-03	16.300	16.980	16.150	16.500	16.500	4,049,060
2023-03-02	16.600	16.670	16.160	16.300	16.300	2,221,552
2023-03-01	16.980	16.980	16.180	16.530	16.530	3,653,932
2023-02-28	17.120	17.120	16.510	16.810	16.810	2,072,501
2023-02-27	16.950	17.360	16.810	16.820	16.820	2,076,300
2023-02-24	17.160	17.200	16.940	16.990	16.990	1,618,300
2023-02-23	17.200	17.330	16.960	17.150	17.150	2,362,200
2023-02-22	17.600	17.600	16.600	17.200	17.200	4,568,769
2023-02-21	17.400	17.800	17.250	17.490	17.490	3,297,100
2023-02-20	17.000	17.250	16.600	17.230	17.230	2,364,001
2023-02-17	16.800	17.100	16.660	16.880	16.880	2,247,515
2023-02-16	16.690	17.490	16.500	16.850	16.850	4,688,600
2023-02-15	16.990	17.040	16.650	16.690	16.690	3,137,400
2023-02-14	17.000	17.240	16.610	16.990	16.990	3,901,904
2023-02-13	17.040	17.160	16.810	17.000	17.000	2,450,703
2023-02-10	16.970	17.250	16.870	16.990	16.990	2,790,100
2023-02-09	16.580	17.090	16.470	16.970	16.970	3,117,122
2023-02-08	16.550	16.870	16.430	16.580	16.580	1,996,700
2023-02-07	16.570	16.600	16.030	16.560	16.560	3,230,516

← NewerPage 15 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.