Letong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.910	15.010	14.760	14.830	14.830	1,594,600
2022-05-10	14.810	15.090	14.810	14.900	14.900	1,657,500
2022-05-09	14.610	15.020	14.610	15.020	15.020	2,078,402
2022-05-06	14.400	14.880	14.200	14.850	14.850	2,252,200
2022-05-05	14.010	14.740	14.010	14.560	14.560	1,113,501
2022-04-29	13.900	14.490	13.760	14.400	14.400	1,687,800
2022-04-28	13.910	14.120	13.730	13.970	13.970	1,681,100
2022-04-27	12.870	14.150	12.530	13.910	13.910	2,722,000
2022-04-26	13.650	13.650	12.800	12.870	12.870	2,847,100
2022-04-25	14.550	14.550	13.270	13.450	13.450	2,740,600
2022-04-22	14.680	14.680	14.050	14.420	14.420	2,775,100
2022-04-21	14.330	14.980	14.330	14.710	14.710	3,245,300
2022-04-20	15.110	15.330	14.900	15.000	15.000	2,225,401
2022-04-19	14.970	15.150	14.800	15.070	15.070	1,900,700
2022-04-18	14.800	15.180	14.670	14.990	14.990	2,413,003
2022-04-15	14.740	15.220	14.600	14.970	14.970	3,809,313
2022-04-14	14.300	15.010	14.300	14.970	14.970	3,160,211
2022-04-13	14.280	14.520	14.150	14.410	14.410	2,297,101
2022-04-12	13.520	14.300	13.380	14.300	14.300	2,673,302
2022-04-11	13.790	13.790	13.430	13.520	13.520	973,100
2022-04-08	13.830	13.830	13.320	13.710	13.710	1,801,001
2022-04-07	13.800	13.800	13.490	13.690	13.690	2,200,300
2022-04-06	13.140	13.780	13.000	13.630	13.630	3,496,001
2022-04-01	12.780	13.020	12.780	13.020	13.020	1,097,410
2022-03-31	12.800	12.930	12.750	12.900	12.900	962,100
2022-03-30	12.850	12.980	12.740	12.880	12.880	842,700
2022-03-29	12.800	12.970	12.800	12.950	12.950	523,900
2022-03-28	12.990	13.000	12.720	12.980	12.980	1,182,302
2022-03-25	12.900	13.040	12.800	13.000	13.000	904,112
2022-03-24	12.890	13.030	12.760	12.930	12.930	1,126,200
2022-03-23	12.990	13.050	12.860	12.920	12.920	750,902
2022-03-22	13.040	13.320	12.870	12.990	12.990	1,383,600
2022-03-21	12.980	13.050	12.650	12.920	12.920	2,003,400
2022-03-18	12.780	12.940	12.680	12.860	12.860	1,457,604
2022-03-17	12.530	13.050	12.440	12.830	12.830	2,427,201
2022-03-16	12.780	12.780	12.200	12.460	12.460	1,513,820
2022-03-15	12.710	12.840	12.120	12.650	12.650	1,018,158
2022-03-14	12.920	12.940	12.720	12.840	12.840	802,557
2022-03-11	12.600	12.960	12.120	12.960	12.960	1,033,857
2022-03-10	12.820	12.980	12.560	12.820	12.820	1,094,800
2022-03-09	13.030	13.060	12.150	12.850	12.850	2,134,332
2022-03-08	13.140	13.140	12.630	12.940	12.940	1,297,900
2022-03-07	13.030	13.380	12.990	13.180	13.180	1,952,098
2022-03-04	12.940	13.080	12.830	13.050	13.050	1,121,000
2022-03-03	12.940	13.010	12.810	12.950	12.950	915,700
2022-03-02	13.010	13.060	12.820	12.880	12.880	998,500
2022-03-01	12.860	13.040	12.730	13.020	13.020	1,224,601
2022-02-28	12.870	12.950	12.570	12.850	12.850	1,157,618
2022-02-25	12.990	12.990	12.730	12.830	12.830	819,900
2022-02-24	13.070	13.070	12.560	12.860	12.860	1,344,300
2022-02-23	13.140	13.140	12.900	13.070	13.070	952,452
2022-02-22	12.950	13.170	12.920	13.120	13.120	993,953
2022-02-21	12.900	13.110	12.700	13.070	13.070	1,373,698
2022-02-18	12.710	12.930	12.710	12.780	12.780	779,700
2022-02-17	13.030	13.140	12.840	12.860	12.860	937,298
2022-02-16	12.800	13.080	12.800	13.080	13.080	847,652
2022-02-15	12.720	12.920	12.550	12.780	12.780	1,012,900
2022-02-14	12.880	13.000	12.660	12.800	12.800	825,500
2022-02-11	13.000	13.000	12.760	12.890	12.890	741,402
2022-02-10	13.100	13.130	12.850	13.050	13.050	958,802

← NewerPage 19 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.