Letong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.810	16.810	16.180	16.430	16.430	3,205,403
2023-02-03	16.500	16.780	16.300	16.620	16.620	2,896,211
2023-02-02	15.880	16.720	15.810	16.590	16.590	6,830,800
2023-02-01	15.400	16.030	15.290	15.960	15.960	5,131,400
2023-01-31	15.250	15.570	15.120	15.450	15.450	7,265,200
2023-01-30	15.070	15.580	14.400	15.490	15.490	13,894,993
2023-01-20	14.730	15.520	14.650	15.480	15.480	4,529,801
2023-01-19	14.380	15.000	14.360	14.840	14.840	7,087,181
2023-01-18	14.180	14.570	13.840	14.320	14.320	4,452,216
2023-01-17	14.190	14.550	13.940	14.020	14.020	4,096,081
2023-01-16	13.750	14.120	13.050	13.980	13.980	5,384,972
2023-01-13	13.650	14.080	13.390	13.580	13.580	3,900,885
2023-01-12	13.010	13.650	12.820	13.500	13.500	4,841,284
2023-01-11	13.270	13.380	12.820	12.880	12.880	3,283,001
2023-01-10	13.130	13.190	12.700	13.000	13.000	5,044,502
2023-01-09	11.970	13.050	11.950	12.960	12.960	4,887,890
2023-01-06	12.110	12.110	11.680	12.010	12.010	2,417,400
2023-01-05	11.900	12.050	11.100	12.030	12.030	2,305,300
2023-01-04	12.130	12.180	11.700	11.900	11.900	1,905,901
2023-01-03	11.680	12.290	11.500	12.040	12.040	2,954,400
2022-12-30	12.050	12.120	11.380	11.720	11.720	6,707,582
2022-12-29	13.000	13.040	12.000	12.050	12.050	3,642,900
2022-12-28	13.160	13.300	12.780	13.050	13.050	2,046,700
2022-12-27	13.200	13.350	12.700	13.020	13.020	3,102,470
2022-12-26	11.880	12.950	11.790	12.860	12.860	3,803,437
2022-12-23	11.500	12.120	11.380	11.780	11.780	2,585,200
2022-12-22	12.190	12.280	11.360	11.360	11.360	2,356,300
2022-12-21	12.040	12.460	12.030	12.190	12.190	2,079,300
2022-12-20	12.300	12.490	12.120	12.150	12.150	2,002,500
2022-12-19	13.700	13.750	12.380	12.380	12.380	5,373,002
2022-12-16	13.280	13.750	13.080	13.750	13.750	3,824,288
2022-12-15	13.060	13.250	12.880	13.170	13.170	3,176,988
2022-12-14	12.980	13.120	12.870	13.030	13.030	2,499,900
2022-12-13	12.900	13.060	12.780	12.900	12.900	2,369,211
2022-12-12	12.600	13.090	12.600	12.910	12.910	3,785,500
2022-12-09	12.080	12.740	12.080	12.660	12.660	3,825,836
2022-12-08	12.040	12.300	12.020	12.160	12.160	1,600,301
2022-12-07	12.220	12.300	12.010	12.100	12.100	1,411,900
2022-12-06	12.180	12.380	12.010	12.220	12.220	1,579,682
2022-12-05	12.300	12.480	11.970	12.150	12.150	1,816,301
2022-12-02	12.430	12.490	12.230	12.230	12.230	1,292,600
2022-12-01	12.410	12.620	12.390	12.430	12.430	1,234,067
2022-11-30	12.370	12.480	12.230	12.410	12.410	1,337,641
2022-11-29	12.550	12.720	12.340	12.400	12.400	1,758,406
2022-11-28	12.800	12.800	12.320	12.660	12.660	1,966,458
2022-11-25	13.200	13.200	12.450	12.980	12.980	2,192,400
2022-11-24	12.420	13.080	12.400	13.000	13.000	3,061,300
2022-11-23	12.770	12.770	12.230	12.620	12.620	1,626,294
2022-11-22	12.880	12.880	12.480	12.540	12.540	1,698,200
2022-11-21	12.860	12.940	12.690	12.820	12.820	1,733,500
2022-11-18	12.980	13.170	12.780	12.890	12.890	2,273,400
2022-11-17	12.460	12.940	12.250	12.880	12.880	3,595,800
2022-11-16	12.440	12.520	12.160	12.480	12.480	1,752,900
2022-11-15	12.070	12.600	11.910	12.440	12.440	3,980,111
2022-11-14	12.070	12.300	11.470	12.010	12.010	6,123,000
2022-11-11	12.310	12.420	11.940	11.980	11.980	2,899,492
2022-11-10	12.410	12.480	12.090	12.140	12.140	2,895,559
2022-11-09	12.890	12.980	12.400	12.410	12.410	3,313,901
2022-11-08	12.350	12.950	12.190	12.890	12.890	4,376,712
2022-11-07	11.990	12.450	11.840	12.380	12.380	4,449,300

← NewerPage 16 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.