Chengdu Leejun Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	8.210	8.490	8.200	8.320	8.102	30,183,804
2023-02-02	9.000	9.050	8.250	8.270	8.053	56,661,578
2023-02-01	8.420	8.950	8.420	8.880	8.647	55,350,036
2023-01-31	8.590	8.770	8.430	8.440	8.219	62,905,384
2023-01-30	8.730	9.360	8.390	9.060	8.822	107,299,684
2023-01-20	8.590	9.030	8.050	8.510	8.287	109,994,653
2023-01-19	7.530	8.210	7.380	8.210	7.995	52,532,196
2023-01-18	7.320	7.700	7.320	7.460	7.264	27,422,785
2023-01-17	7.170	7.630	7.120	7.490	7.293	36,343,393
2023-01-16	7.270	7.360	7.080	7.270	7.079	27,856,466
2023-01-13	7.790	7.790	7.160	7.200	7.011	53,792,427
2023-01-12	6.930	7.140	6.910	7.140	6.953	11,831,431
2023-01-11	6.580	6.630	6.480	6.490	6.320	4,379,600
2023-01-10	6.670	6.670	6.570	6.580	6.407	3,860,163
2023-01-09	6.730	6.750	6.630	6.640	6.466	4,331,950
2023-01-06	6.680	6.750	6.650	6.680	6.505	4,174,477
2023-01-05	6.700	6.700	6.630	6.680	6.505	3,303,700
2023-01-04	6.690	6.730	6.640	6.700	6.524	4,920,286
2023-01-03	6.550	6.700	6.500	6.670	6.495	5,888,522
2022-12-30	6.570	6.590	6.500	6.540	6.368	3,821,573
2022-12-29	6.530	6.620	6.500	6.530	6.359	4,470,935
2022-12-28	6.520	6.640	6.470	6.570	6.398	5,693,473
2022-12-27	6.500	6.720	6.480	6.570	6.398	6,785,459
2022-12-26	6.330	6.500	6.320	6.490	6.320	4,691,114
2022-12-23	6.410	6.410	6.240	6.320	6.154	4,315,000
2022-12-22	6.500	6.500	6.320	6.350	6.183	3,901,059
2022-12-21	6.580	6.590	6.420	6.470	6.300	3,313,600
2022-12-20	6.560	6.620	6.490	6.600	6.427	3,540,179
2022-12-19	6.720	6.750	6.500	6.530	6.359	5,925,555
2022-12-16	6.750	6.790	6.650	6.680	6.505	4,021,357
2022-12-15	6.690	6.820	6.690	6.810	6.631	3,956,323
2022-12-14	6.790	6.840	6.680	6.720	6.544	5,911,169
2022-12-13	7.030	7.030	6.770	6.780	6.602	8,364,848
2022-12-12	6.900	7.050	6.870	7.040	6.855	6,340,381
2022-12-09	7.030	7.060	6.910	6.930	6.748	6,293,869
2022-12-08	7.100	7.110	6.990	7.010	6.826	8,361,305
2022-12-07	7.210	7.210	7.120	7.130	6.943	5,834,662
2022-12-06	7.160	7.220	7.160	7.170	6.982	6,051,300
2022-12-05	7.220	7.260	7.130	7.240	7.050	8,065,131
2022-12-02	7.160	7.210	7.100	7.200	7.011	8,234,500
2022-12-01	7.180	7.260	7.120	7.150	6.962	8,908,922
2022-11-30	7.270	7.380	7.150	7.160	6.972	14,662,649
2022-11-29	6.940	7.120	6.940	7.120	6.933	7,860,831
2022-11-28	6.940	7.010	6.850	7.000	6.816	7,805,372
2022-11-25	7.180	7.180	6.970	7.040	6.855	9,358,807
2022-11-24	7.190	7.260	7.120	7.130	6.943	11,636,152
2022-11-23	7.570	7.580	7.080	7.190	7.001	23,354,434
2022-11-22	8.030	8.090	7.600	7.600	7.401	25,699,090
2022-11-21	7.730	8.020	7.700	8.020	7.810	32,292,801
2022-11-18	7.670	7.740	7.580	7.680	7.478	19,424,533
2022-11-17	7.650	7.740	7.560	7.720	7.517	16,979,679
2022-11-16	7.610	7.830	7.550	7.760	7.556	25,868,533
2022-11-15	7.530	7.760	7.510	7.680	7.478	27,005,646
2022-11-14	7.770	7.840	7.560	7.660	7.459	36,565,802
2022-11-11	7.520	8.080	7.460	7.950	7.741	66,479,325
2022-11-10	7.600	8.260	7.550	7.800	7.595	83,156,227
2022-11-09	6.920	7.510	6.920	7.510	7.313	22,013,738
2022-11-08	6.880	6.880	6.770	6.830	6.651	5,054,702
2022-11-07	6.880	6.940	6.800	6.830	6.651	6,302,210
2022-11-04	6.810	6.860	6.750	6.850	6.670	6,594,193

← NewerPage 16 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.