Chengdu Leejun Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.500	6.760	6.460	6.540	6.343	15,657,250
2022-05-10	6.290	6.500	6.230	6.440	6.246	14,722,900
2022-05-09	6.300	6.440	6.200	6.350	6.159	12,119,361
2022-05-06	6.200	6.330	6.100	6.250	6.062	12,512,227
2022-05-05	6.200	6.490	6.040	6.380	6.188	17,757,500
2022-04-29	5.850	6.350	5.810	6.130	5.945	18,736,922
2022-04-28	5.970	6.020	5.640	5.770	5.596	9,930,190
2022-04-27	5.710	6.020	5.640	5.990	5.810	9,288,850
2022-04-26	5.820	5.970	5.660	5.690	5.519	6,380,750
2022-04-25	6.430	6.430	5.800	5.820	5.645	6,777,250
2022-04-22	6.570	6.570	6.320	6.360	6.168	5,215,600
2022-04-21	6.900	6.940	6.490	6.570	6.372	6,475,300
2022-04-20	7.000	7.120	6.840	6.900	6.692	3,626,684
2022-04-19	7.190	7.190	6.960	7.010	6.799	4,298,600
2022-04-18	7.050	7.210	6.940	7.130	6.915	6,211,344
2022-04-15	7.200	7.200	7.000	7.060	6.847	2,608,400
2022-04-14	7.200	7.300	7.180	7.200	6.983	2,485,500
2022-04-13	7.380	7.380	7.160	7.200	6.983	3,854,057
2022-04-12	7.100	7.390	7.050	7.360	7.138	3,794,318
2022-04-11	7.490	7.490	7.080	7.100	6.886	4,581,460
2022-04-08	7.620	7.640	7.280	7.460	7.235	6,223,083
2022-04-07	7.810	7.880	7.570	7.580	7.352	4,349,000
2022-04-06	7.800	7.900	7.710	7.810	7.575	3,269,342
2022-04-01	7.930	7.930	7.780	7.810	7.575	2,811,062
2022-03-31	8.100	8.100	7.940	7.950	7.710	2,296,900
2022-03-30	7.920	8.090	7.900	8.050	7.807	4,029,900
2022-03-29	8.020	8.070	7.820	7.920	7.681	4,237,126
2022-03-28	8.170	8.170	7.800	7.990	7.749	3,877,232
2022-03-25	8.200	8.400	8.100	8.130	7.885	5,141,797
2022-03-24	8.400	8.450	8.160	8.200	7.953	3,397,068
2022-03-23	8.300	8.560	8.280	8.390	8.137	4,867,699
2022-03-22	8.500	8.510	8.240	8.300	8.050	4,084,997
2022-03-21	8.310	8.460	8.270	8.410	8.157	3,933,121
2022-03-18	8.400	8.400	8.200	8.280	8.030	3,731,600
2022-03-17	8.280	8.490	8.160	8.330	8.079	5,357,900
2022-03-16	8.050	8.200	7.710	8.140	7.895	6,713,400
2022-03-15	8.420	8.420	7.890	7.900	7.662	6,343,400
2022-03-14	8.500	8.650	8.400	8.420	8.166	2,889,964
2022-03-11	8.410	8.660	8.220	8.650	8.389	4,312,800
2022-03-10	8.600	8.780	8.440	8.500	8.244	5,126,044
2022-03-09	8.630	8.740	8.050	8.500	8.244	6,298,672
2022-03-08	9.090	9.110	8.580	8.620	8.360	5,857,450
2022-03-07	9.400	9.500	8.930	9.060	8.787	8,680,087
2022-03-04	9.620	9.690	9.390	9.420	9.136	4,448,400
2022-03-03	9.820	9.860	9.600	9.620	9.330	5,480,377
2022-03-02	9.930	9.950	9.780	9.820	9.524	4,222,324
2022-03-01	9.890	9.990	9.740	9.810	9.514	5,868,700
2022-02-28	10.010	10.120	9.870	9.920	9.621	4,820,257
2022-02-25	10.010	10.210	9.950	10.050	9.747	4,341,653
2022-02-24	10.060	10.160	9.730	9.980	9.679	5,813,500
2022-02-23	9.860	10.140	9.810	10.100	9.796	4,806,354
2022-02-22	10.040	10.110	9.800	9.850	9.553	3,604,702
2022-02-21	9.940	10.040	9.880	10.020	9.718	2,927,259
2022-02-18	9.980	9.980	9.720	9.920	9.621	3,710,231
2022-02-17	10.010	10.090	9.920	9.980	9.679	2,498,790
2022-02-16	10.000	10.050	9.920	10.010	9.708	2,722,541
2022-02-15	9.850	10.050	9.830	10.010	9.708	2,817,100
2022-02-14	9.960	10.200	9.830	9.900	9.602	3,311,104
2022-02-11	10.280	10.300	9.970	10.010	9.708	4,214,693
2022-02-10	10.360	10.400	10.220	10.280	9.970	2,963,917

← NewerPage 19 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.