Chengdu Leejun Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.100	7.230	7.100	7.200	7.011	5,290,150
2023-04-28	7.060	7.220	6.970	7.190	7.001	8,066,254
2023-04-27	7.020	7.080	6.910	7.020	6.836	6,928,071
2023-04-26	6.820	6.930	6.780	6.900	6.719	3,848,813
2023-04-25	6.940	6.980	6.680	6.830	6.651	5,834,050
2023-04-24	6.930	6.970	6.830	6.940	6.758	4,565,200
2023-04-21	7.050	7.240	6.950	6.950	6.768	7,637,850
2023-04-20	7.090	7.150	6.970	7.140	6.953	7,118,700
2023-04-19	7.280	7.280	7.050	7.070	6.885	10,137,980
2023-04-18	7.300	7.320	7.230	7.280	7.089	4,740,130
2023-04-17	7.320	7.350	7.290	7.320	7.128	3,848,180
2023-04-14	7.380	7.390	7.270	7.320	7.128	5,074,800
2023-04-13	7.390	7.410	7.340	7.360	7.167	4,803,105
2023-04-12	7.420	7.440	7.360	7.390	7.196	5,406,512
2023-04-11	7.520	7.520	7.380	7.420	7.225	5,968,200
2023-04-10	7.730	7.730	7.500	7.540	7.342	8,942,700
2023-04-07	7.390	7.710	7.340	7.690	7.488	13,172,641
2023-04-06	7.270	7.380	7.200	7.340	7.147	5,508,400
2023-04-04	7.540	7.550	7.260	7.280	7.089	12,129,700
2023-04-03	7.510	7.540	7.490	7.530	7.332	6,602,128
2023-03-31	7.540	7.550	7.450	7.510	7.313	4,405,537
2023-03-30	7.530	7.560	7.430	7.470	7.274	5,710,200
2023-03-29	7.590	7.640	7.530	7.540	7.342	5,169,700
2023-03-28	7.750	7.750	7.600	7.610	7.410	5,808,400
2023-03-27	7.730	7.750	7.620	7.730	7.527	6,125,549
2023-03-24	7.800	7.800	7.710	7.720	7.517	6,613,400
2023-03-23	7.700	7.790	7.640	7.780	7.576	8,961,400
2023-03-22	7.800	7.800	7.650	7.730	7.527	9,628,800
2023-03-21	7.520	7.770	7.520	7.760	7.556	14,889,574
2023-03-20	7.420	7.500	7.380	7.470	7.274	5,317,700
2023-03-17	7.420	7.490	7.400	7.420	7.225	4,627,300
2023-03-16	7.570	7.580	7.350	7.390	7.196	6,090,319
2023-03-15	7.500	7.590	7.500	7.550	7.352	4,661,600
2023-03-14	7.580	7.630	7.380	7.480	7.284	7,317,900
2023-03-13	7.550	7.630	7.490	7.580	7.381	5,829,063
2023-03-10	7.680	7.680	7.560	7.580	7.381	6,152,700
2023-03-09	7.750	7.760	7.630	7.680	7.478	5,913,400
2023-03-08	7.570	7.820	7.550	7.740	7.537	9,165,900
2023-03-07	7.910	7.910	7.600	7.610	7.410	15,560,428
2023-03-06	7.890	7.990	7.830	7.940	7.732	14,717,200
2023-03-03	7.760	7.870	7.760	7.840	7.634	7,837,233
2023-03-02	7.890	7.900	7.750	7.760	7.556	9,821,775
2023-03-01	7.800	7.870	7.780	7.870	7.664	11,181,500
2023-02-28	7.650	7.870	7.630	7.790	7.586	10,970,954
2023-02-27	7.950	8.060	7.700	7.750	7.547	20,264,564
2023-02-24	7.780	7.910	7.750	7.790	7.586	9,981,700
2023-02-23	7.870	7.870	7.690	7.750	7.547	7,538,700
2023-02-22	7.810	7.870	7.770	7.840	7.634	7,093,900
2023-02-21	7.770	7.920	7.760	7.870	7.664	12,100,500
2023-02-20	7.750	7.770	7.620	7.770	7.566	10,042,100
2023-02-17	7.760	7.820	7.710	7.780	7.576	12,372,100
2023-02-16	8.000	8.000	7.620	7.720	7.517	20,219,233
2023-02-15	8.050	8.100	7.950	8.000	7.790	14,885,504
2023-02-14	8.100	8.210	8.040	8.060	7.849	13,883,903
2023-02-13	8.030	8.160	8.000	8.110	7.897	15,201,660
2023-02-10	8.110	8.140	7.920	7.970	7.761	18,803,389
2023-02-09	8.030	8.180	8.020	8.110	7.897	15,619,767
2023-02-08	8.130	8.260	8.080	8.110	7.897	16,503,760
2023-02-07	8.120	8.200	8.060	8.160	7.946	20,137,876
2023-02-06	8.290	8.380	8.000	8.100	7.887	34,798,602

← NewerPage 15 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.