Letong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.660	11.980	11.280	11.830	11.830	3,516,004
2022-11-03	11.430	11.800	11.180	11.470	11.470	2,560,608
2022-11-02	10.760	11.510	10.600	11.430	11.430	6,440,981
2022-11-01	10.640	10.870	10.190	10.750	10.750	5,181,140
2022-10-31	9.800	10.950	9.770	10.660	10.660	5,074,122
2022-10-28	10.010	10.040	9.670	9.950	9.950	2,678,600
2022-10-27	9.920	10.140	9.920	10.010	10.010	1,565,800
2022-10-26	10.000	10.260	9.960	10.070	10.070	1,372,700
2022-10-25	10.100	10.210	9.650	10.070	10.070	2,595,500
2022-10-24	10.070	10.360	9.820	10.160	10.160	3,148,207
2022-10-21	10.190	10.370	10.010	10.040	10.040	1,971,500
2022-10-20	10.300	10.360	10.030	10.200	10.200	1,813,506
2022-10-19	10.510	10.570	10.270	10.320	10.320	2,053,600
2022-10-18	10.590	10.730	10.480	10.540	10.540	1,957,500
2022-10-17	10.340	10.590	10.260	10.590	10.590	2,720,200
2022-10-14	10.350	10.450	10.310	10.360	10.360	2,907,802
2022-10-13	10.440	10.470	10.280	10.360	10.360	2,264,900
2022-10-12	10.290	10.530	10.100	10.500	10.500	2,509,530
2022-10-11	10.260	10.440	10.050	10.350	10.350	1,745,230
2022-10-10	10.350	10.570	10.120	10.260	10.260	2,747,597
2022-09-30	10.500	10.500	10.120	10.450	10.450	3,433,000
2022-09-29	10.450	10.510	9.930	10.510	10.510	5,390,509
2022-09-28	10.890	10.950	10.200	10.430	10.430	5,905,499
2022-09-27	10.800	11.050	10.520	10.950	10.950	4,245,708
2022-09-26	11.300	11.300	10.760	10.820	10.820	5,507,436
2022-09-23	11.980	12.050	11.300	11.600	11.600	7,776,303
2022-09-22	11.980	12.510	11.800	12.180	12.180	11,803,124
2022-09-21	12.200	12.800	11.780	12.300	12.300	16,481,889
2022-09-20	13.090	13.090	13.090	13.090	13.090	519,800
2022-09-19	14.540	14.540	14.540	14.540	14.540	53,000
2022-09-16	16.150	16.150	16.150	16.150	16.150	0
2022-09-15	16.780	16.950	16.110	16.150	16.150	5,773,457
2022-09-14	16.740	17.000	16.300	16.740	16.740	5,225,768
2022-09-13	15.590	16.960	15.590	16.840	16.840	7,746,282
2022-09-09	14.920	15.720	14.920	15.480	15.480	4,957,317
2022-09-08	14.660	15.720	14.500	15.140	15.140	6,242,352
2022-09-07	14.150	14.310	14.070	14.290	14.290	842,612
2022-09-06	13.890	14.240	13.790	14.150	14.150	1,214,800
2022-09-05	13.550	14.030	13.460	13.910	13.910	1,014,700
2022-09-02	13.660	13.790	13.530	13.670	13.670	819,823
2022-09-01	13.500	13.940	13.460	13.700	13.700	1,321,423
2022-08-31	14.490	14.500	13.330	13.820	13.820	4,000,924
2022-08-30	14.600	14.850	14.280	14.370	14.370	1,914,103
2022-08-29	14.470	14.510	14.080	14.400	14.400	1,149,311
2022-08-26	14.690	15.000	14.460	14.520	14.520	2,497,200
2022-08-25	14.940	15.120	14.280	14.610	14.610	3,090,700
2022-08-24	16.240	16.240	14.640	14.830	14.830	8,328,438
2022-08-23	14.400	15.500	14.400	15.500	15.500	6,533,722
2022-08-22	14.220	14.260	14.010	14.090	14.090	667,800
2022-08-19	14.170	14.430	14.040	14.080	14.080	806,900
2022-08-18	14.350	14.400	14.150	14.180	14.180	778,933
2022-08-17	14.650	14.790	14.310	14.370	14.370	1,088,700
2022-08-16	14.650	14.940	14.500	14.690	14.690	2,247,100
2022-08-15	14.590	14.860	14.460	14.560	14.560	1,192,900
2022-08-12	14.850	14.930	14.580	14.590	14.590	1,043,464
2022-08-11	14.870	14.970	14.710	14.760	14.760	775,603
2022-08-10	14.750	14.890	14.670	14.750	14.750	672,500
2022-08-09	14.850	14.850	14.450	14.750	14.750	693,402
2022-08-08	14.580	14.920	14.470	14.660	14.660	1,032,800
2022-08-05	14.230	14.850	14.180	14.650	14.650	1,243,000

← NewerPage 17 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.