Chengdu Leejun Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.850	5.920	5.650	5.920	5.795	12,270,546
2024-01-23	5.770	5.850	5.710	5.850	5.727	10,182,218
2024-01-22	6.180	6.200	5.760	5.820	5.697	13,742,422
2024-01-19	6.330	6.350	6.170	6.180	6.050	14,440,351
2024-01-18	6.570	6.570	6.140	6.310	6.177	27,873,702
2024-01-17	6.910	6.940	6.610	6.620	6.481	24,775,034
2024-01-16	7.040	7.080	6.840	6.960	6.813	33,579,785
2024-01-15	7.470	7.500	7.040	7.080	6.931	52,918,251
2024-01-12	6.670	7.340	6.630	7.340	7.185	20,430,931
2024-01-11	6.550	6.670	6.510	6.670	6.529	5,389,600
2024-01-10	6.670	6.670	6.500	6.560	6.422	5,307,300
2024-01-09	6.700	6.730	6.610	6.650	6.510	5,494,500
2024-01-08	6.800	6.800	6.620	6.630	6.490	4,070,400
2024-01-05	6.930	6.940	6.730	6.780	6.637	4,384,178
2024-01-04	6.930	6.950	6.860	6.910	6.764	3,452,800
2024-01-03	6.970	6.980	6.880	6.940	6.794	4,903,133
2024-01-02	6.950	7.050	6.910	6.990	6.843	5,732,350
2023-12-29	6.820	6.930	6.790	6.920	6.774	4,171,200
2023-12-28	6.710	6.850	6.660	6.820	6.676	5,735,500
2023-12-27	6.640	6.690	6.580	6.680	6.539	3,671,200
2023-12-26	6.730	6.730	6.580	6.630	6.490	4,315,600
2023-12-25	6.700	6.850	6.680	6.730	6.588	4,826,750
2023-12-22	6.680	6.810	6.640	6.730	6.588	7,103,500
2023-12-21	6.660	6.690	6.500	6.690	6.549	5,413,638
2023-12-20	6.730	6.780	6.630	6.630	6.490	4,140,100
2023-12-19	6.710	6.740	6.660	6.700	6.559	3,918,894
2023-12-18	6.800	6.830	6.670	6.710	6.569	5,038,900
2023-12-15	6.910	6.940	6.810	6.830	6.686	3,885,900
2023-12-14	6.920	6.960	6.860	6.880	6.735	3,072,100
2023-12-13	6.910	6.980	6.860	6.900	6.755	3,296,100
2023-12-12	6.880	6.920	6.840	6.910	6.764	4,039,500
2023-12-11	6.710	6.890	6.680	6.890	6.745	5,902,550
2023-12-08	6.890	6.940	6.770	6.770	6.627	4,455,242
2023-12-07	6.910	6.960	6.830	6.880	6.735	3,901,951
2023-12-06	6.890	6.990	6.870	6.930	6.784	4,223,600
2023-12-05	7.020	7.030	6.890	6.890	6.745	4,829,200
2023-12-04	7.060	7.090	7.020	7.040	6.892	4,021,100
2023-12-01	7.070	7.080	6.960	7.050	6.901	5,010,569
2023-11-30	7.180	7.190	7.010	7.080	6.931	5,917,967
2023-11-29	7.220	7.240	7.140	7.160	7.009	4,164,153
2023-11-28	7.130	7.220	7.110	7.190	7.038	3,664,700
2023-11-27	7.080	7.190	7.070	7.140	6.990	4,498,600
2023-11-24	7.210	7.240	7.060	7.090	6.941	5,861,825
2023-11-23	7.110	7.240	7.050	7.210	7.058	4,796,800
2023-11-22	7.220	7.260	7.130	7.130	6.980	5,770,800
2023-11-21	7.350	7.350	7.220	7.250	7.097	5,868,500
2023-11-20	7.250	7.350	7.230	7.340	7.185	6,033,900
2023-11-17	7.180	7.270	7.150	7.250	7.097	4,988,200
2023-11-16	7.270	7.270	7.190	7.200	7.048	5,070,700
2023-11-15	7.290	7.300	7.220	7.260	7.107	6,107,100
2023-11-14	7.230	7.270	7.190	7.250	7.097	6,680,900
2023-11-13	7.110	7.240	7.080	7.230	7.078	8,429,217
2023-11-10	7.060	7.120	7.020	7.080	6.931	3,993,800
2023-11-09	7.150	7.160	7.050	7.090	6.941	5,317,371
2023-11-08	7.150	7.180	7.090	7.130	6.980	5,656,017
2023-11-07	7.170	7.190	7.110	7.150	6.999	5,721,117
2023-11-06	7.120	7.190	7.060	7.180	7.029	8,122,500
2023-11-03	6.900	7.110	6.890	7.060	6.911	10,657,400
2023-11-02	7.080	7.160	6.910	6.910	6.764	10,875,202
2023-11-01	7.000	7.080	6.970	7.050	6.901	9,689,217

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0600 CNY
2025-07-17	0.0600 CNY
2024-07-10	0.0400 CNY
2023-07-13	0.0400 CNY
2022-07-13	0.0300 CNY
2021-09-30	0.1500 CNY
2021-07-16	0.1000 CNY
2020-07-16	0.0600 CNY
2019-07-18	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.