Letong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12.510 | 12.650 | 11.850 | 11.880 | 11.880 | 7,693,017 |
| 2024-10-28 | 11.900 | 12.600 | 11.770 | 12.600 | 12.600 | 12,931,032 |
| 2024-10-25 | 10.800 | 11.740 | 10.760 | 11.740 | 11.740 | 7,270,037 |
| 2024-10-24 | 10.890 | 11.100 | 10.600 | 10.670 | 10.670 | 6,174,480 |
| 2024-10-23 | 11.100 | 11.500 | 10.780 | 11.000 | 11.000 | 11,962,887 |
| 2024-10-22 | 10.200 | 11.000 | 10.090 | 11.000 | 11.000 | 11,192,561 |
| 2024-10-21 | 9.140 | 10.000 | 9.140 | 10.000 | 10.000 | 5,963,602 |
| 2024-10-18 | 8.930 | 9.270 | 8.810 | 9.090 | 9.090 | 4,032,601 |
| 2024-10-17 | 9.130 | 9.260 | 8.890 | 8.970 | 8.970 | 3,558,900 |
| 2024-10-16 | 9.290 | 9.290 | 8.980 | 9.120 | 9.120 | 2,887,000 |
| 2024-10-15 | 9.250 | 9.360 | 8.960 | 9.240 | 9.240 | 3,566,800 |
| 2024-10-14 | 9.180 | 9.360 | 8.950 | 9.250 | 9.250 | 3,423,152 |
| 2024-10-11 | 9.800 | 9.800 | 8.910 | 9.050 | 9.050 | 3,049,400 |
| 2024-10-10 | 9.640 | 9.920 | 9.470 | 9.710 | 9.710 | 4,057,200 |
| 2024-10-09 | 10.400 | 10.460 | 9.630 | 9.630 | 9.630 | 6,186,000 |
| 2024-10-08 | 11.380 | 11.380 | 9.900 | 10.510 | 10.510 | 8,565,705 |
| 2024-09-30 | 9.880 | 10.460 | 9.630 | 10.350 | 10.350 | 5,957,301 |
| 2024-09-27 | 8.990 | 9.620 | 8.980 | 9.550 | 9.550 | 4,445,297 |
| 2024-09-26 | 8.740 | 8.880 | 8.660 | 8.870 | 8.870 | 2,496,000 |
| 2024-09-25 | 8.800 | 9.000 | 8.580 | 8.730 | 8.730 | 2,947,101 |
| 2024-09-24 | 8.390 | 8.730 | 8.380 | 8.660 | 8.660 | 2,726,700 |
| 2024-09-23 | 8.470 | 8.520 | 8.320 | 8.350 | 8.350 | 2,176,000 |
| 2024-09-20 | 8.510 | 8.520 | 8.410 | 8.460 | 8.460 | 1,512,900 |
| 2024-09-19 | 8.520 | 8.730 | 8.450 | 8.520 | 8.520 | 3,211,900 |
| 2024-09-18 | 8.880 | 8.880 | 8.360 | 8.500 | 8.500 | 2,501,300 |
| 2024-09-13 | 8.930 | 8.970 | 8.730 | 8.900 | 8.900 | 1,958,700 |
| 2024-09-12 | 8.990 | 9.190 | 8.850 | 8.920 | 8.920 | 3,507,000 |
| 2024-09-11 | 9.050 | 9.100 | 8.910 | 9.010 | 9.010 | 2,221,300 |
| 2024-09-10 | 9.060 | 9.220 | 8.940 | 9.070 | 9.070 | 2,609,501 |
| 2024-09-09 | 8.950 | 9.140 | 8.890 | 9.070 | 9.070 | 2,103,790 |
| 2024-09-06 | 9.200 | 9.260 | 8.850 | 8.990 | 8.990 | 2,852,301 |
| 2024-09-05 | 9.100 | 9.240 | 8.910 | 9.230 | 9.230 | 4,586,872 |
| 2024-09-04 | 9.470 | 9.500 | 8.980 | 9.150 | 9.150 | 5,261,800 |
| 2024-09-03 | 9.300 | 9.820 | 9.250 | 9.470 | 9.470 | 7,809,672 |
| 2024-09-02 | 9.030 | 9.540 | 9.030 | 9.300 | 9.300 | 5,385,088 |
| 2024-08-30 | 9.080 | 9.350 | 8.930 | 9.090 | 9.090 | 5,205,787 |
| 2024-08-29 | 8.660 | 9.170 | 8.250 | 9.080 | 9.080 | 5,029,087 |
| 2024-08-28 | 8.590 | 8.700 | 8.250 | 8.660 | 8.660 | 3,769,900 |
| 2024-08-27 | 8.690 | 8.760 | 8.490 | 8.600 | 8.600 | 2,740,200 |
| 2024-08-26 | 8.300 | 8.810 | 8.300 | 8.700 | 8.700 | 3,702,900 |
| 2024-08-23 | 8.610 | 8.610 | 8.230 | 8.250 | 8.250 | 2,348,700 |
| 2024-08-22 | 8.610 | 8.710 | 8.490 | 8.620 | 8.620 | 1,872,000 |
| 2024-08-21 | 8.620 | 8.720 | 8.480 | 8.610 | 8.610 | 2,194,400 |
| 2024-08-20 | 8.860 | 8.950 | 8.580 | 8.650 | 8.650 | 2,501,300 |
| 2024-08-19 | 8.760 | 9.070 | 8.680 | 8.860 | 8.860 | 3,580,900 |
| 2024-08-16 | 8.770 | 8.860 | 8.650 | 8.770 | 8.770 | 2,321,600 |
| 2024-08-15 | 8.700 | 8.900 | 8.590 | 8.770 | 8.770 | 3,006,400 |
| 2024-08-14 | 8.820 | 8.930 | 8.660 | 8.740 | 8.740 | 1,977,300 |
| 2024-08-13 | 8.780 | 8.850 | 8.580 | 8.830 | 8.830 | 2,137,400 |
| 2024-08-12 | 8.850 | 8.880 | 8.400 | 8.780 | 8.780 | 3,387,000 |
| 2024-08-09 | 8.960 | 9.050 | 8.670 | 8.890 | 8.890 | 3,273,900 |
| 2024-08-08 | 9.090 | 9.130 | 8.840 | 8.890 | 8.890 | 2,331,700 |
| 2024-08-07 | 9.180 | 9.270 | 9.050 | 9.130 | 9.130 | 1,503,927 |
| 2024-08-06 | 8.920 | 9.250 | 8.820 | 9.180 | 9.180 | 2,734,100 |
| 2024-08-05 | 9.880 | 9.890 | 8.890 | 8.920 | 8.920 | 8,328,401 |
| 2024-08-02 | 9.940 | 10.250 | 9.700 | 9.880 | 9.880 | 3,276,800 |
| 2024-08-01 | 9.500 | 10.090 | 9.480 | 10.060 | 10.060 | 3,214,900 |
| 2024-07-31 | 9.100 | 9.800 | 9.100 | 9.560 | 9.560 | 3,027,101 |
| 2024-07-30 | 9.290 | 9.550 | 9.070 | 9.280 | 9.280 | 2,824,800 |
| 2024-07-29 | 8.670 | 9.440 | 8.670 | 9.180 | 9.180 | 5,299,699 |
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.