Lecron Energy Saving Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.460 | 4.650 | 4.460 | 4.560 | 4.560 | 9,616,804 |
| 2024-07-25 | 4.350 | 4.500 | 4.350 | 4.450 | 4.450 | 9,321,882 |
| 2024-07-24 | 4.570 | 4.610 | 4.400 | 4.420 | 4.420 | 11,071,200 |
| 2024-07-23 | 4.700 | 4.710 | 4.570 | 4.580 | 4.580 | 8,749,000 |
| 2024-07-22 | 4.670 | 4.690 | 4.620 | 4.670 | 4.670 | 7,722,700 |
| 2024-07-19 | 4.630 | 4.700 | 4.580 | 4.640 | 4.640 | 7,869,004 |
| 2024-07-18 | 4.640 | 4.680 | 4.540 | 4.650 | 4.650 | 9,564,289 |
| 2024-07-17 | 4.750 | 4.750 | 4.640 | 4.690 | 4.690 | 7,235,100 |
| 2024-07-16 | 4.690 | 4.730 | 4.650 | 4.710 | 4.710 | 6,642,077 |
| 2024-07-15 | 4.760 | 4.780 | 4.670 | 4.680 | 4.680 | 7,663,977 |
| 2024-07-12 | 4.860 | 4.870 | 4.740 | 4.760 | 4.760 | 11,751,677 |
| 2024-07-11 | 4.760 | 4.950 | 4.760 | 4.860 | 4.860 | 19,523,977 |
| 2024-07-10 | 4.640 | 4.770 | 4.630 | 4.650 | 4.650 | 9,690,974 |
| 2024-07-09 | 4.580 | 4.700 | 4.550 | 4.680 | 4.680 | 11,206,794 |
| 2024-07-08 | 4.760 | 4.760 | 4.580 | 4.600 | 4.600 | 10,410,118 |
| 2024-07-05 | 4.690 | 4.790 | 4.630 | 4.760 | 4.760 | 8,146,233 |
| 2024-07-04 | 4.860 | 4.890 | 4.680 | 4.710 | 4.710 | 10,935,195 |
| 2024-07-03 | 4.890 | 4.950 | 4.860 | 4.870 | 4.870 | 8,777,700 |
| 2024-07-02 | 4.980 | 4.990 | 4.850 | 4.890 | 4.890 | 14,373,318 |
| 2024-07-01 | 4.850 | 5.140 | 4.710 | 4.980 | 4.980 | 23,159,488 |
| 2024-06-28 | 4.760 | 4.890 | 4.730 | 4.760 | 4.760 | 12,379,101 |
| 2024-06-27 | 4.880 | 4.920 | 4.760 | 4.770 | 4.770 | 14,148,580 |
| 2024-06-26 | 4.760 | 4.950 | 4.650 | 4.940 | 4.940 | 21,979,868 |
| 2024-06-25 | 4.690 | 5.280 | 4.690 | 4.860 | 4.860 | 27,455,243 |
| 2024-06-24 | 4.810 | 4.820 | 4.620 | 4.700 | 4.700 | 15,835,795 |
| 2024-06-21 | 4.930 | 4.970 | 4.850 | 4.850 | 4.850 | 8,853,200 |
| 2024-06-20 | 5.030 | 5.070 | 4.920 | 4.920 | 4.920 | 13,046,200 |
| 2024-06-19 | 5.100 | 5.140 | 5.020 | 5.030 | 5.030 | 9,626,865 |
| 2024-06-18 | 5.000 | 5.110 | 4.990 | 5.100 | 5.100 | 13,345,840 |
| 2024-06-17 | 4.960 | 5.100 | 4.910 | 5.000 | 5.000 | 11,706,401 |
| 2024-06-14 | 5.050 | 5.050 | 4.920 | 4.990 | 4.990 | 12,374,729 |
| 2024-06-13 | 5.130 | 5.220 | 5.020 | 5.030 | 5.030 | 14,709,180 |
| 2024-06-12 | 5.000 | 5.120 | 4.970 | 5.080 | 5.080 | 11,858,985 |
| 2024-06-11 | 4.950 | 5.050 | 4.800 | 5.020 | 5.020 | 13,557,849 |
| 2024-06-07 | 4.970 | 5.110 | 4.910 | 4.990 | 4.990 | 13,056,001 |
| 2024-06-06 | 5.190 | 5.270 | 4.900 | 4.930 | 4.930 | 25,474,639 |
| 2024-06-05 | 5.370 | 5.520 | 5.190 | 5.190 | 5.190 | 19,156,223 |
| 2024-06-04 | 5.170 | 5.400 | 5.060 | 5.370 | 5.370 | 25,867,696 |
| 2024-06-03 | 5.280 | 5.300 | 5.140 | 5.200 | 5.200 | 17,600,750 |
| 2024-05-31 | 5.390 | 5.440 | 5.320 | 5.330 | 5.330 | 14,069,290 |
| 2024-05-30 | 5.440 | 5.570 | 5.380 | 5.390 | 5.390 | 23,647,781 |
| 2024-05-29 | 5.300 | 5.450 | 5.300 | 5.420 | 5.420 | 16,699,884 |
| 2024-05-28 | 5.500 | 5.500 | 5.320 | 5.330 | 5.330 | 14,723,190 |
| 2024-05-27 | 5.350 | 5.460 | 5.230 | 5.460 | 5.460 | 17,807,401 |
| 2024-05-24 | 5.450 | 5.470 | 5.300 | 5.310 | 5.310 | 17,380,601 |
| 2024-05-23 | 5.610 | 5.620 | 5.380 | 5.430 | 5.430 | 34,881,748 |
| 2024-05-22 | 5.620 | 5.730 | 5.600 | 5.660 | 5.660 | 20,490,441 |
| 2024-05-21 | 5.900 | 5.900 | 5.560 | 5.610 | 5.610 | 53,564,690 |
| 2024-05-20 | 5.900 | 6.250 | 5.860 | 6.110 | 6.110 | 46,042,525 |
| 2024-05-17 | 5.780 | 5.910 | 5.700 | 5.910 | 5.910 | 24,938,256 |
| 2024-05-16 | 5.900 | 5.980 | 5.820 | 5.840 | 5.840 | 22,420,500 |
| 2024-05-15 | 5.810 | 5.990 | 5.720 | 5.900 | 5.900 | 30,597,785 |
| 2024-05-14 | 5.780 | 5.920 | 5.770 | 5.810 | 5.810 | 20,975,220 |
| 2024-05-13 | 5.970 | 5.970 | 5.750 | 5.780 | 5.780 | 37,326,072 |
| 2024-05-10 | 6.300 | 6.360 | 6.070 | 6.100 | 6.100 | 47,988,033 |
| 2024-05-09 | 6.400 | 6.620 | 6.290 | 6.390 | 6.390 | 67,191,981 |
| 2024-05-08 | 6.500 | 6.560 | 6.220 | 6.240 | 6.240 | 67,811,651 |
| 2024-05-07 | 6.420 | 6.820 | 6.270 | 6.590 | 6.590 | 106,202,266 |
| 2024-05-06 | 5.860 | 6.100 | 5.860 | 6.080 | 6.080 | 56,812,448 |
| 2024-04-30 | 5.950 | 6.030 | 5.720 | 5.740 | 5.740 | 35,102,556 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-04 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.