Lecron Energy Saving Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.800 | 5.990 | 5.750 | 5.900 | 5.900 | 50,201,884 |
| 2024-04-26 | 5.860 | 6.010 | 5.800 | 5.900 | 5.900 | 67,176,428 |
| 2024-04-25 | 5.200 | 6.270 | 5.180 | 6.020 | 6.020 | 91,766,134 |
| 2024-04-24 | 5.120 | 5.250 | 5.070 | 5.240 | 5.240 | 26,050,874 |
| 2024-04-23 | 5.160 | 5.290 | 5.090 | 5.140 | 5.140 | 24,695,528 |
| 2024-04-22 | 5.400 | 5.510 | 5.180 | 5.190 | 5.190 | 37,501,730 |
| 2024-04-19 | 5.300 | 5.650 | 5.230 | 5.470 | 5.470 | 52,663,144 |
| 2024-04-18 | 5.580 | 5.650 | 5.360 | 5.390 | 5.390 | 46,071,307 |
| 2024-04-17 | 5.200 | 5.640 | 5.200 | 5.570 | 5.570 | 58,255,107 |
| 2024-04-16 | 5.790 | 5.920 | 5.050 | 5.050 | 5.050 | 72,448,026 |
| 2024-04-15 | 6.310 | 6.560 | 5.760 | 5.880 | 5.880 | 62,239,323 |
| 2024-04-12 | 6.620 | 6.690 | 6.230 | 6.280 | 6.280 | 64,340,901 |
| 2024-04-11 | 6.790 | 6.930 | 6.350 | 6.610 | 6.610 | 74,713,520 |
| 2024-04-10 | 7.390 | 7.450 | 6.950 | 6.950 | 6.950 | 84,599,543 |
| 2024-04-09 | 6.880 | 7.540 | 6.780 | 7.450 | 7.450 | 104,580,890 |
| 2024-04-08 | 6.810 | 7.300 | 6.780 | 6.970 | 6.970 | 68,391,227 |
| 2024-04-03 | 6.950 | 7.470 | 6.780 | 6.950 | 6.950 | 106,628,301 |
| 2024-04-02 | 6.430 | 7.370 | 6.400 | 7.140 | 7.140 | 149,456,209 |
| 2024-04-01 | 6.450 | 6.740 | 6.440 | 6.500 | 6.500 | 68,631,144 |
| 2024-03-29 | 6.630 | 7.000 | 6.510 | 6.560 | 6.560 | 77,854,625 |
| 2024-03-28 | 6.300 | 6.940 | 6.300 | 6.800 | 6.800 | 134,026,059 |
| 2024-03-27 | 6.510 | 7.170 | 6.210 | 6.560 | 6.560 | 177,771,256 |
| 2024-03-26 | 5.230 | 6.280 | 5.180 | 6.280 | 6.280 | 103,647,487 |
| 2024-03-25 | 5.480 | 5.500 | 5.220 | 5.230 | 5.230 | 20,630,279 |
| 2024-03-22 | 5.600 | 5.620 | 5.420 | 5.470 | 5.470 | 20,696,733 |
| 2024-03-21 | 5.620 | 5.690 | 5.550 | 5.600 | 5.600 | 19,754,033 |
| 2024-03-20 | 5.630 | 5.660 | 5.570 | 5.650 | 5.650 | 20,137,509 |
| 2024-03-19 | 5.560 | 5.720 | 5.500 | 5.590 | 5.590 | 31,003,002 |
| 2024-03-18 | 5.500 | 5.640 | 5.440 | 5.570 | 5.570 | 31,344,572 |
| 2024-03-15 | 5.410 | 5.600 | 5.260 | 5.540 | 5.540 | 44,672,083 |
| 2024-03-14 | 5.430 | 5.430 | 5.230 | 5.310 | 5.310 | 18,760,974 |
| 2024-03-13 | 5.430 | 5.450 | 5.340 | 5.390 | 5.390 | 17,772,043 |
| 2024-03-12 | 5.400 | 5.450 | 5.330 | 5.420 | 5.420 | 29,267,056 |
| 2024-03-11 | 5.160 | 5.450 | 5.160 | 5.430 | 5.430 | 47,135,096 |
| 2024-03-08 | 5.100 | 5.170 | 5.030 | 5.130 | 5.130 | 14,230,577 |
| 2024-03-07 | 5.240 | 5.290 | 5.100 | 5.100 | 5.100 | 16,826,762 |
| 2024-03-06 | 5.220 | 5.290 | 5.130 | 5.200 | 5.200 | 16,068,232 |
| 2024-03-05 | 5.330 | 5.330 | 5.160 | 5.190 | 5.190 | 19,604,236 |
| 2024-03-04 | 5.400 | 5.480 | 5.220 | 5.320 | 5.320 | 21,163,113 |
| 2024-03-01 | 5.270 | 5.380 | 5.240 | 5.350 | 5.350 | 23,046,385 |
| 2024-02-29 | 5.050 | 5.290 | 5.050 | 5.290 | 5.290 | 27,676,488 |
| 2024-02-28 | 5.490 | 5.690 | 5.070 | 5.090 | 5.090 | 45,672,689 |
| 2024-02-27 | 5.270 | 5.440 | 5.230 | 5.440 | 5.440 | 27,501,321 |
| 2024-02-26 | 5.270 | 5.410 | 5.240 | 5.330 | 5.330 | 29,835,064 |
| 2024-02-23 | 5.160 | 5.320 | 5.100 | 5.280 | 5.280 | 37,029,423 |
| 2024-02-22 | 5.130 | 5.230 | 5.070 | 5.150 | 5.150 | 31,733,255 |
| 2024-02-21 | 5.150 | 5.440 | 5.110 | 5.120 | 5.120 | 51,060,162 |
| 2024-02-20 | 4.850 | 5.260 | 4.760 | 5.130 | 5.130 | 51,282,011 |
| 2024-02-19 | 4.930 | 5.160 | 4.840 | 4.900 | 4.900 | 58,063,814 |
| 2024-02-08 | 4.350 | 5.040 | 4.320 | 5.040 | 5.040 | 39,751,197 |
| 2024-02-07 | 4.100 | 4.280 | 4.060 | 4.200 | 4.200 | 31,895,434 |
| 2024-02-06 | 3.690 | 4.170 | 3.650 | 4.050 | 4.050 | 33,754,895 |
| 2024-02-05 | 4.290 | 4.340 | 3.620 | 3.770 | 3.770 | 42,048,835 |
| 2024-02-02 | 4.600 | 4.760 | 4.120 | 4.330 | 4.330 | 29,260,573 |
| 2024-02-01 | 4.640 | 4.760 | 4.550 | 4.570 | 4.570 | 24,981,940 |
| 2024-01-31 | 5.120 | 5.200 | 4.600 | 4.650 | 4.650 | 37,588,919 |
| 2024-01-30 | 5.300 | 5.400 | 5.070 | 5.100 | 5.100 | 15,443,921 |
| 2024-01-29 | 5.680 | 5.730 | 5.350 | 5.360 | 5.360 | 14,582,694 |
| 2024-01-26 | 5.720 | 5.840 | 5.670 | 5.690 | 5.690 | 13,282,811 |
| 2024-01-25 | 5.550 | 5.730 | 5.470 | 5.700 | 5.700 | 14,834,120 |
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.