Lecron Energy Saving Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.870	6.920	6.800	6.830	6.830	8,698,444
2023-10-31	6.890	6.960	6.810	6.870	6.870	11,383,234
2023-10-30	6.830	6.940	6.800	6.910	6.910	14,699,075
2023-10-27	6.700	6.930	6.570	6.880	6.880	22,127,500
2023-10-26	6.740	6.760	6.600	6.740	6.740	15,256,064
2023-10-25	6.810	6.940	6.750	6.800	6.800	12,729,768
2023-10-24	6.700	6.900	6.700	6.730	6.730	14,558,945
2023-10-23	7.000	7.050	6.580	6.670	6.670	22,182,213
2023-10-20	7.010	7.230	7.000	7.100	7.100	14,932,540
2023-10-19	7.100	7.260	7.050	7.050	7.050	11,957,299
2023-10-18	7.310	7.340	7.110	7.130	7.130	15,905,700
2023-10-17	7.290	7.450	7.220	7.390	7.390	18,627,900
2023-10-16	7.440	7.470	7.240	7.280	7.280	17,950,823
2023-10-13	7.470	7.580	7.430	7.480	7.480	26,469,679
2023-10-12	7.270	7.850	7.200	7.640	7.640	51,912,645
2023-10-11	7.160	7.290	7.130	7.200	7.200	13,385,700
2023-10-10	7.230	7.320	7.150	7.170	7.170	13,812,602
2023-10-09	7.120	7.330	7.090	7.200	7.200	17,452,457
2023-09-28	7.050	7.220	7.040	7.100	7.100	11,441,125
2023-09-27	6.990	7.210	6.970	7.050	7.050	15,160,230
2023-09-26	7.070	7.070	6.980	6.980	6.980	7,656,609
2023-09-25	7.140	7.150	7.010	7.020	7.020	9,691,399
2023-09-22	6.970	7.150	6.970	7.150	7.150	12,358,706
2023-09-21	7.100	7.130	6.970	6.990	6.990	9,337,602
2023-09-20	7.190	7.290	7.080	7.080	7.080	10,657,595
2023-09-19	7.280	7.300	7.120	7.170	7.170	9,566,412
2023-09-18	7.130	7.310	7.050	7.240	7.240	11,732,680
2023-09-15	7.190	7.220	7.050	7.150	7.150	9,859,447
2023-09-14	7.250	7.260	7.100	7.140	7.140	12,302,985
2023-09-13	7.370	7.410	7.180	7.250	7.250	13,492,474
2023-09-12	7.460	7.520	7.360	7.390	7.390	11,405,705
2023-09-11	7.240	7.470	7.230	7.430	7.430	13,224,429
2023-09-08	7.250	7.350	7.240	7.280	7.280	9,765,738
2023-09-07	7.450	7.500	7.280	7.300	7.300	15,929,003
2023-09-06	7.460	7.540	7.380	7.500	7.500	14,384,890
2023-09-05	7.620	7.690	7.460	7.480	7.480	17,292,107
2023-09-04	7.580	7.780	7.580	7.650	7.650	19,220,205
2023-09-01	7.600	7.670	7.450	7.570	7.570	20,640,302
2023-08-31	7.390	7.800	7.340	7.690	7.690	40,194,610
2023-08-30	7.440	7.570	7.390	7.430	7.430	18,630,559
2023-08-29	7.240	7.500	7.200	7.470	7.470	20,940,846
2023-08-28	7.800	7.820	7.210	7.250	7.250	26,254,488
2023-08-25	7.190	7.530	7.110	7.240	7.240	25,523,380
2023-08-24	7.300	7.350	7.220	7.220	7.220	15,762,849
2023-08-23	7.480	7.500	7.270	7.290	7.290	16,967,719
2023-08-22	7.490	7.560	7.360	7.520	7.520	24,076,586
2023-08-21	7.780	7.800	7.480	7.490	7.490	39,833,447
2023-08-18	7.950	8.340	7.930	8.000	8.000	42,049,816
2023-08-17	7.900	8.020	7.760	8.000	8.000	25,829,303
2023-08-16	8.040	8.110	7.920	7.990	7.990	16,431,305
2023-08-15	8.150	8.430	7.980	8.060	8.060	24,428,822
2023-08-14	8.200	8.260	7.950	8.130	8.130	38,793,794
2023-08-11	8.800	8.870	8.490	8.510	8.510	36,557,258
2023-08-10	8.970	9.090	8.700	8.770	8.770	50,868,297
2023-08-09	8.880	9.180	8.810	9.030	9.030	76,338,322
2023-08-08	7.910	9.340	7.800	9.100	9.100	108,552,891
2023-08-07	8.000	8.020	7.820	7.880	7.880	14,986,125
2023-08-04	8.000	8.090	7.930	7.990	7.990	15,978,725
2023-08-03	7.920	8.050	7.850	7.950	7.950	17,134,580
2023-08-02	7.980	8.130	7.920	7.980	7.980	15,220,871

← NewerPage 13 of 21 · 1,212 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.