Letong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.640	14.640	14.020	14.280	14.280	973,161
2022-08-03	14.400	15.380	14.200	14.350	14.350	3,488,000
2022-08-02	14.750	14.960	13.820	14.570	14.570	2,480,800
2022-08-01	14.430	14.840	14.150	14.820	14.820	1,380,900
2022-07-29	14.140	14.340	14.030	14.340	14.340	1,137,702
2022-07-28	13.850	14.270	13.720	14.140	14.140	1,290,350
2022-07-27	13.930	13.990	13.740	13.810	13.810	417,700
2022-07-26	13.850	13.870	13.580	13.870	13.870	568,500
2022-07-25	13.840	14.020	13.700	13.850	13.850	607,400
2022-07-22	14.390	14.390	13.730	13.980	13.980	1,257,000
2022-07-21	14.400	14.570	14.250	14.370	14.370	1,226,200
2022-07-20	14.400	14.410	14.230	14.410	14.410	1,638,301
2022-07-19	14.560	14.670	14.210	14.420	14.420	1,188,511
2022-07-18	14.730	14.950	14.550	14.580	14.580	925,950
2022-07-15	14.590	14.880	14.500	14.730	14.730	1,675,602
2022-07-14	14.660	15.050	14.520	14.750	14.750	2,115,250
2022-07-13	13.820	14.740	13.660	14.610	14.610	3,091,684
2022-07-12	13.440	13.950	13.220	13.840	13.840	1,156,403
2022-07-11	13.450	13.450	13.050	13.450	13.450	565,300
2022-07-08	13.300	13.600	13.210	13.370	13.370	534,503
2022-07-07	13.290	13.540	13.200	13.480	13.480	615,900
2022-07-06	13.520	13.780	13.370	13.420	13.420	692,602
2022-07-05	13.710	13.740	13.560	13.580	13.580	485,499
2022-07-04	14.010	14.010	13.630	13.790	13.790	1,208,902
2022-07-01	13.850	14.240	13.810	13.880	13.880	873,005
2022-06-30	13.710	13.980	13.710	13.830	13.830	957,300
2022-06-29	13.990	14.110	13.760	13.900	13.900	725,854
2022-06-28	14.010	14.010	13.730	13.970	13.970	824,600
2022-06-27	14.110	14.170	13.810	13.840	13.840	736,800
2022-06-24	14.230	14.250	13.900	14.080	14.080	521,910
2022-06-23	13.680	14.000	13.600	14.000	14.000	826,801
2022-06-22	13.800	13.800	13.520	13.520	13.520	472,700
2022-06-21	13.630	13.800	13.510	13.730	13.730	637,302
2022-06-20	13.600	13.900	13.530	13.770	13.770	1,103,003
2022-06-17	13.920	13.990	13.470	13.930	13.930	1,545,251
2022-06-16	14.300	14.450	13.850	13.920	13.920	1,160,400
2022-06-15	14.490	14.600	14.250	14.300	14.300	1,238,200
2022-06-14	14.810	14.830	14.290	14.570	14.570	1,145,000
2022-06-13	14.510	14.790	14.400	14.660	14.660	966,000
2022-06-10	14.300	14.720	14.100	14.640	14.640	1,002,302
2022-06-09	14.600	14.720	14.150	14.230	14.230	1,177,901
2022-06-08	15.060	15.060	14.560	14.660	14.660	1,537,200
2022-06-07	14.990	15.120	14.700	15.050	15.050	5,485,400
2022-06-06	14.600	15.050	14.600	14.910	14.910	1,250,600
2022-06-02	14.550	14.890	14.370	14.810	14.810	816,147
2022-06-01	14.820	14.980	14.510	14.730	14.730	1,207,811
2022-05-31	14.790	14.970	14.610	14.870	14.870	918,700
2022-05-30	15.030	15.030	14.490	14.790	14.790	1,791,547
2022-05-27	14.770	15.280	14.600	14.900	14.900	2,163,601
2022-05-26	14.680	14.880	14.230	14.700	14.700	1,647,002
2022-05-25	14.720	14.880	14.280	14.600	14.600	1,508,000
2022-05-24	14.920	14.950	14.650	14.760	14.760	1,381,800
2022-05-23	14.710	14.970	14.710	14.920	14.920	1,137,000
2022-05-20	15.000	15.040	14.780	14.800	14.800	1,020,300
2022-05-19	14.780	14.940	14.670	14.910	14.910	972,400
2022-05-18	14.670	15.090	14.570	14.940	14.940	1,500,100
2022-05-17	15.220	15.220	14.610	14.740	14.740	2,543,900
2022-05-16	15.550	15.600	14.520	15.270	15.270	3,509,379
2022-05-13	14.850	15.700	14.800	15.250	15.250	2,519,304
2022-05-12	14.710	15.050	14.180	15.000	15.000	1,720,400

← NewerPage 18 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.