Letong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.150	13.150	13.000	13.030	13.030	842,400
2022-02-08	13.120	13.260	13.010	13.150	13.150	682,000
2022-02-07	13.360	13.560	12.950	13.120	13.120	1,441,256
2022-01-28	12.950	13.400	12.830	13.340	13.340	2,487,531
2022-01-27	12.950	12.990	12.700	12.950	12.950	1,209,002
2022-01-26	12.890	13.090	12.810	12.960	12.960	865,200
2022-01-25	13.060	13.060	12.700	12.920	12.920	1,398,701
2022-01-24	12.260	13.020	12.150	12.960	12.960	2,357,631
2022-01-21	12.470	12.470	12.010	12.190	12.190	1,643,200
2022-01-20	12.840	12.890	12.000	12.180	12.180	1,866,200
2022-01-19	12.730	12.880	12.450	12.760	12.760	3,168,010
2022-01-18	13.050	13.070	12.520	12.690	12.690	2,746,600
2022-01-17	12.900	13.220	12.900	13.050	13.050	1,845,101
2022-01-14	13.110	13.250	12.930	12.950	12.950	1,117,052
2022-01-13	13.290	13.520	13.080	13.080	13.080	1,135,700
2022-01-12	13.000	13.440	13.000	13.390	13.390	2,054,600
2022-01-11	13.200	13.360	13.020	13.050	13.050	2,256,302
2022-01-10	13.330	13.330	13.020	13.110	13.110	1,674,902
2022-01-07	13.470	13.520	13.210	13.210	13.210	1,346,401
2022-01-06	13.480	13.550	13.210	13.420	13.420	1,681,735
2022-01-05	13.770	14.380	13.150	13.360	13.360	3,788,715
2022-01-04	13.090	13.660	13.090	13.560	13.560	2,801,400
2021-12-31	12.870	13.300	12.860	13.140	13.140	2,176,707
2021-12-30	13.130	13.230	12.860	12.870	12.870	2,031,500
2021-12-29	13.200	13.350	12.990	13.150	13.150	1,812,505
2021-12-28	13.030	13.190	13.000	13.110	13.110	849,210
2021-12-27	12.890	13.390	12.810	13.030	13.030	2,052,605
2021-12-24	12.900	13.100	12.810	12.870	12.870	2,861,805
2021-12-23	13.060	13.150	12.900	12.900	12.900	2,083,260
2021-12-22	13.300	13.400	13.060	13.130	13.130	2,415,800
2021-12-21	12.990	13.490	12.880	13.300	13.300	4,640,220
2021-12-20	13.100	13.590	12.480	13.420	13.420	11,360,604
2021-12-17	13.410	13.410	13.410	13.410	13.410	2,063,100
2021-12-16	14.900	14.900	14.900	14.900	14.900	508,200
2021-12-15	16.550	16.550	16.550	16.550	16.550	0
2021-12-14	17.190	17.400	16.420	16.550	16.550	6,198,802
2021-12-13	16.200	17.270	16.070	17.200	17.200	6,263,581
2021-12-10	16.820	17.200	15.850	16.200	16.200	8,422,501
2021-12-09	15.670	16.430	15.560	16.420	16.420	6,050,231
2021-12-08	15.290	15.440	14.910	15.400	15.400	1,707,705
2021-12-07	15.450	15.450	14.830	15.080	15.080	1,368,500
2021-12-06	15.310	15.440	15.080	15.300	15.300	1,374,601
2021-12-03	15.410	15.630	15.240	15.390	15.390	1,544,401
2021-12-02	15.470	15.680	15.300	15.420	15.420	1,294,601
2021-12-01	15.310	15.690	15.070	15.660	15.660	2,147,204
2021-11-30	15.740	15.940	15.110	15.280	15.280	2,920,201
2021-11-29	15.350	15.970	15.100	15.700	15.700	3,076,401
2021-11-26	15.170	15.410	15.000	15.210	15.210	3,208,797
2021-11-25	15.610	15.780	15.000	15.160	15.160	3,205,812
2021-11-24	15.800	15.850	15.510	15.650	15.650	2,517,558
2021-11-23	15.950	16.350	15.530	15.800	15.800	5,405,500
2021-11-22	14.970	15.990	14.970	15.740	15.740	4,407,173
2021-11-19	14.700	15.180	14.600	14.960	14.960	3,829,300
2021-11-18	14.630	14.900	14.380	14.800	14.800	3,907,901
2021-11-17	15.000	15.100	14.360	14.620	14.620	4,148,858
2021-11-16	14.780	15.390	14.400	14.400	14.400	9,037,909
2021-11-15	13.090	14.360	12.940	14.360	14.360	8,648,646
2021-11-12	12.860	13.230	12.800	13.050	13.050	3,040,701
2021-11-11	14.100	14.310	13.020	13.120	13.120	7,608,184
2021-11-10	14.060	14.660	13.500	14.470	14.470	6,418,382

← NewerPage 20 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.