Chengdu Leejun Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.920	8.980	8.620	8.840	8.608	26,524,534
2022-08-03	8.740	9.670	8.260	9.100	8.861	55,597,256
2022-08-02	8.680	8.980	8.540	8.870	8.637	47,474,071
2022-08-01	8.710	8.840	8.620	8.680	8.452	34,849,929
2022-07-29	8.840	9.360	8.560	9.020	8.783	80,694,699
2022-07-28	7.800	8.510	7.780	8.510	8.287	25,097,723
2022-07-27	7.620	7.820	7.580	7.740	7.537	11,272,807
2022-07-26	7.600	7.680	7.500	7.660	7.459	9,156,369
2022-07-25	7.800	7.990	7.580	7.650	7.449	11,999,800
2022-07-22	7.920	8.050	7.640	7.740	7.537	12,282,900
2022-07-21	8.120	8.140	7.830	7.870	7.664	15,546,275
2022-07-20	7.580	8.100	7.530	8.060	7.849	26,815,015
2022-07-19	7.540	7.640	7.430	7.540	7.342	9,594,815
2022-07-18	7.510	7.600	7.460	7.520	7.323	8,855,500
2022-07-15	7.800	7.820	7.450	7.460	7.264	9,731,432
2022-07-14	7.470	7.880	7.430	7.740	7.537	15,432,900
2022-07-13	7.460	7.570	7.400	7.500	7.303	5,595,826
2022-07-12	7.850	7.880	7.500	7.500	7.274	10,165,000
2022-07-11	7.900	8.100	7.780	7.890	7.652	12,062,614
2022-07-08	7.860	8.450	7.860	8.000	7.759	18,511,081
2022-07-07	7.570	7.940	7.520	7.840	7.604	12,603,905
2022-07-06	7.650	7.720	7.510	7.570	7.342	5,309,275
2022-07-05	7.870	7.870	7.570	7.670	7.439	8,486,295
2022-07-04	7.690	7.910	7.610	7.840	7.604	7,407,350
2022-07-01	7.850	7.890	7.690	7.730	7.497	7,647,677
2022-06-30	7.850	7.900	7.670	7.850	7.613	8,708,764
2022-06-29	8.150	8.150	7.810	7.830	7.594	14,365,666
2022-06-28	8.110	8.180	8.040	8.180	7.934	10,334,426
2022-06-27	8.370	8.370	8.050	8.110	7.866	14,584,640
2022-06-24	7.950	8.330	7.860	8.270	8.021	27,710,039
2022-06-23	7.800	8.080	7.680	7.950	7.710	28,295,902
2022-06-22	7.600	7.700	7.410	7.640	7.410	10,556,650
2022-06-21	7.710	7.770	7.500	7.580	7.352	8,191,586
2022-06-20	7.770	7.820	7.690	7.720	7.487	9,415,900
2022-06-17	7.580	7.730	7.510	7.700	7.468	8,758,941
2022-06-16	7.710	7.740	7.550	7.690	7.458	12,034,209
2022-06-15	8.000	8.150	7.690	7.730	7.497	22,328,771
2022-06-14	7.680	7.870	7.470	7.770	7.536	10,996,806
2022-06-13	7.900	7.930	7.650	7.760	7.526	16,913,602
2022-06-10	7.420	8.060	7.360	7.910	7.672	29,404,147
2022-06-09	7.630	7.680	7.450	7.480	7.255	10,987,945
2022-06-08	8.000	8.000	7.560	7.670	7.439	18,145,600
2022-06-07	7.830	8.050	7.670	7.910	7.672	31,508,700
2022-06-06	7.940	8.050	7.660	7.850	7.613	34,418,168
2022-06-02	7.650	8.000	7.450	7.920	7.681	50,660,212
2022-06-01	6.970	7.660	6.900	7.660	7.429	40,699,213
2022-05-31	6.850	6.970	6.740	6.960	6.750	9,550,877
2022-05-30	6.900	6.910	6.730	6.870	6.663	9,080,345
2022-05-27	7.180	7.330	6.720	6.810	6.605	13,242,293
2022-05-26	6.800	7.060	6.620	6.970	6.760	12,785,428
2022-05-25	6.650	6.790	6.610	6.760	6.556	8,345,282
2022-05-24	6.990	7.100	6.600	6.620	6.421	12,803,000
2022-05-23	6.890	6.980	6.760	6.960	6.750	10,203,000
2022-05-20	6.950	6.990	6.740	6.840	6.634	9,697,913
2022-05-19	6.700	6.870	6.660	6.860	6.653	8,504,450
2022-05-18	6.730	6.880	6.670	6.760	6.556	8,798,700
2022-05-17	6.680	6.740	6.530	6.710	6.508	9,652,200
2022-05-16	6.810	6.940	6.610	6.640	6.440	15,995,562
2022-05-13	6.670	6.830	6.600	6.680	6.479	14,301,183
2022-05-12	6.550	6.740	6.490	6.660	6.459	14,326,700

← NewerPage 18 of 21 · 1,219 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.