Lecron Energy Saving Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.550	5.730	5.470	5.700	5.700	14,834,120
2024-01-24	5.560	5.670	5.300	5.530	5.530	15,394,894
2024-01-23	5.630	5.650	5.470	5.520	5.520	14,834,976
2024-01-22	6.140	6.150	5.540	5.590	5.590	23,061,268
2024-01-19	6.270	6.440	6.140	6.150	6.150	10,484,500
2024-01-18	6.260	6.350	6.070	6.290	6.290	13,209,000
2024-01-17	6.520	6.540	6.290	6.290	6.290	10,168,643
2024-01-16	6.510	6.660	6.450	6.540	6.540	11,700,624
2024-01-15	6.670	6.720	6.530	6.550	6.550	12,225,084
2024-01-12	6.730	6.800	6.650	6.710	6.710	13,874,880
2024-01-11	6.400	6.770	6.390	6.730	6.730	24,738,505
2024-01-10	6.500	6.650	6.350	6.440	6.440	13,501,605
2024-01-09	6.470	6.590	6.320	6.490	6.490	17,383,388
2024-01-08	6.650	6.790	6.410	6.420	6.420	15,152,633
2024-01-05	6.650	6.860	6.580	6.600	6.600	16,835,170
2024-01-04	6.700	6.790	6.640	6.690	6.690	15,755,039
2024-01-03	6.560	6.940	6.510	6.780	6.780	30,260,888
2024-01-02	6.600	6.800	6.540	6.660	6.660	19,651,635
2023-12-29	6.400	6.610	6.390	6.600	6.600	25,224,205
2023-12-28	5.980	6.570	5.960	6.450	6.450	39,294,732
2023-12-27	6.320	6.340	5.900	5.990	5.990	26,253,965
2023-12-26	6.300	6.420	6.240	6.350	6.350	12,542,325
2023-12-25	6.380	6.430	6.260	6.280	6.280	9,236,014
2023-12-22	6.390	6.470	6.270	6.410	6.410	13,617,598
2023-12-21	6.320	6.470	6.280	6.400	6.400	10,015,212
2023-12-20	6.410	6.640	6.400	6.410	6.410	13,110,400
2023-12-19	6.410	6.460	6.350	6.390	6.390	7,719,441
2023-12-18	6.610	6.620	6.400	6.410	6.410	11,586,521
2023-12-15	6.610	6.710	6.600	6.610	6.610	6,516,480
2023-12-14	6.650	6.740	6.610	6.610	6.610	6,252,200
2023-12-13	6.740	6.740	6.630	6.630	6.630	8,884,601
2023-12-12	6.690	6.750	6.660	6.740	6.740	8,293,640
2023-12-11	6.670	6.720	6.560	6.700	6.700	9,544,663
2023-12-08	6.740	6.780	6.640	6.640	6.640	11,308,194
2023-12-07	6.850	6.850	6.670	6.730	6.730	16,113,525
2023-12-06	6.700	7.040	6.700	6.850	6.850	22,664,033
2023-12-05	6.780	6.870	6.720	6.730	6.730	8,825,533
2023-12-04	6.850	6.890	6.820	6.820	6.820	8,843,836
2023-12-01	6.720	6.860	6.700	6.830	6.830	8,871,598
2023-11-30	6.830	6.850	6.700	6.740	6.740	9,988,349
2023-11-29	6.890	6.940	6.830	6.850	6.850	8,889,595
2023-11-28	6.880	6.950	6.810	6.920	6.920	8,664,889
2023-11-27	6.950	6.970	6.850	6.880	6.880	12,229,163
2023-11-24	7.110	7.220	6.980	6.980	6.980	20,114,289
2023-11-23	7.070	7.420	7.050	7.190	7.190	24,307,460
2023-11-22	7.210	7.270	7.050	7.070	7.070	18,495,560
2023-11-21	7.280	7.360	7.210	7.240	7.240	16,860,080
2023-11-20	7.250	7.330	7.200	7.310	7.310	15,025,001
2023-11-17	7.210	7.370	7.200	7.290	7.290	15,371,077
2023-11-16	7.290	7.360	7.240	7.240	7.240	21,634,096
2023-11-15	7.150	7.580	7.120	7.370	7.370	45,988,305
2023-11-14	7.090	7.150	7.050	7.100	7.100	11,570,204
2023-11-13	7.000	7.120	7.000	7.110	7.110	15,609,196
2023-11-10	7.100	7.120	6.980	7.010	7.010	21,541,860
2023-11-09	7.080	7.410	7.000	7.200	7.200	39,261,949
2023-11-08	7.050	7.120	6.980	7.070	7.070	14,353,777
2023-11-07	7.050	7.080	6.960	7.060	7.060	12,473,500
2023-11-06	6.900	7.090	6.900	7.060	7.060	19,896,568
2023-11-03	6.760	6.890	6.760	6.870	6.870	11,275,750
2023-11-02	6.860	6.880	6.750	6.760	6.760	10,297,389

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.