Lecron Energy Saving Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.180 | 8.200 | 7.920 | 7.950 | 7.950 | 23,782,910 |
| 2023-07-31 | 8.070 | 8.240 | 8.070 | 8.190 | 8.190 | 23,856,846 |
| 2023-07-28 | 8.060 | 8.100 | 7.920 | 8.070 | 8.070 | 23,650,403 |
| 2023-07-27 | 8.160 | 8.250 | 8.030 | 8.070 | 8.070 | 27,002,238 |
| 2023-07-26 | 8.270 | 8.420 | 8.200 | 8.220 | 8.220 | 28,188,966 |
| 2023-07-25 | 8.320 | 8.610 | 8.270 | 8.300 | 8.300 | 35,421,604 |
| 2023-07-24 | 8.690 | 8.690 | 8.220 | 8.280 | 8.280 | 45,321,303 |
| 2023-07-21 | 8.400 | 8.980 | 8.340 | 8.660 | 8.660 | 53,198,343 |
| 2023-07-20 | 8.620 | 8.990 | 8.530 | 8.530 | 8.530 | 57,051,737 |
| 2023-07-19 | 8.850 | 8.850 | 8.520 | 8.550 | 8.550 | 54,280,260 |
| 2023-07-18 | 8.760 | 9.420 | 8.650 | 8.910 | 8.910 | 86,490,591 |
| 2023-07-17 | 8.800 | 9.010 | 8.490 | 8.760 | 8.760 | 68,129,122 |
| 2023-07-14 | 9.010 | 9.270 | 8.780 | 8.980 | 8.980 | 82,372,962 |
| 2023-07-13 | 8.900 | 9.520 | 8.850 | 9.190 | 9.190 | 117,219,650 |
| 2023-07-12 | 8.120 | 9.280 | 7.960 | 9.110 | 9.110 | 151,358,445 |
| 2023-07-11 | 8.390 | 8.400 | 8.070 | 8.140 | 8.140 | 87,282,772 |
| 2023-07-10 | 7.250 | 8.580 | 7.220 | 8.390 | 8.390 | 128,219,090 |
| 2023-07-07 | 7.230 | 7.270 | 7.100 | 7.150 | 7.150 | 13,843,300 |
| 2023-07-06 | 7.300 | 7.340 | 7.200 | 7.240 | 7.240 | 15,321,986 |
| 2023-07-05 | 7.400 | 7.450 | 7.310 | 7.330 | 7.330 | 16,522,661 |
| 2023-07-04 | 7.450 | 7.540 | 7.350 | 7.400 | 7.400 | 31,703,493 |
| 2023-07-03 | 7.070 | 7.580 | 7.040 | 7.490 | 7.490 | 52,971,410 |
| 2023-06-30 | 6.570 | 7.090 | 6.570 | 7.080 | 7.080 | 40,486,732 |
| 2023-06-29 | 6.640 | 6.700 | 6.590 | 6.600 | 6.600 | 10,734,001 |
| 2023-06-28 | 6.790 | 6.790 | 6.530 | 6.630 | 6.630 | 16,127,353 |
| 2023-06-27 | 6.660 | 6.840 | 6.660 | 6.780 | 6.780 | 11,165,266 |
| 2023-06-26 | 6.790 | 6.870 | 6.650 | 6.690 | 6.690 | 13,649,799 |
| 2023-06-21 | 7.000 | 7.080 | 6.810 | 6.810 | 6.810 | 19,255,829 |
| 2023-06-20 | 7.080 | 7.110 | 7.010 | 7.030 | 7.030 | 14,018,088 |
| 2023-06-19 | 7.250 | 7.310 | 7.070 | 7.090 | 7.090 | 21,563,189 |
| 2023-06-16 | 7.290 | 7.320 | 7.220 | 7.270 | 7.270 | 16,228,353 |
| 2023-06-15 | 7.100 | 7.360 | 7.090 | 7.300 | 7.300 | 24,757,944 |
| 2023-06-14 | 7.240 | 7.260 | 7.100 | 7.100 | 7.100 | 16,581,800 |
| 2023-06-13 | 7.310 | 7.330 | 7.220 | 7.240 | 7.240 | 11,136,939 |
| 2023-06-12 | 7.200 | 7.350 | 7.150 | 7.310 | 7.310 | 13,075,232 |
| 2023-06-09 | 7.150 | 7.270 | 7.100 | 7.240 | 7.240 | 15,419,746 |
| 2023-06-08 | 7.210 | 7.290 | 7.090 | 7.120 | 7.120 | 12,455,954 |
| 2023-06-07 | 7.270 | 7.310 | 7.170 | 7.210 | 7.210 | 10,048,682 |
| 2023-06-06 | 7.530 | 7.550 | 7.230 | 7.260 | 7.260 | 16,293,886 |
| 2023-06-05 | 7.470 | 7.570 | 7.380 | 7.510 | 7.510 | 16,451,882 |
| 2023-06-02 | 7.240 | 7.580 | 7.230 | 7.490 | 7.490 | 30,609,525 |
| 2023-06-01 | 7.090 | 7.320 | 7.010 | 7.230 | 7.230 | 20,304,939 |
| 2023-05-31 | 7.250 | 7.270 | 7.090 | 7.090 | 7.090 | 12,634,325 |
| 2023-05-30 | 7.170 | 7.280 | 7.130 | 7.230 | 7.230 | 11,897,414 |
| 2023-05-29 | 7.260 | 7.300 | 7.130 | 7.170 | 7.170 | 12,574,576 |
| 2023-05-26 | 7.220 | 7.350 | 7.160 | 7.290 | 7.290 | 12,545,022 |
| 2023-05-25 | 7.250 | 7.320 | 7.140 | 7.240 | 7.240 | 14,987,744 |
| 2023-05-24 | 7.420 | 7.440 | 7.280 | 7.280 | 7.280 | 15,097,118 |
| 2023-05-23 | 7.420 | 7.550 | 7.370 | 7.390 | 7.390 | 13,050,712 |
| 2023-05-22 | 7.450 | 7.460 | 7.350 | 7.420 | 7.420 | 11,643,963 |
| 2023-05-19 | 7.590 | 7.600 | 7.470 | 7.480 | 7.480 | 12,275,243 |
| 2023-05-18 | 7.610 | 7.690 | 7.550 | 7.600 | 7.600 | 21,549,238 |
| 2023-05-17 | 7.510 | 7.820 | 7.500 | 7.730 | 7.730 | 36,620,912 |
| 2023-05-16 | 7.500 | 7.500 | 7.380 | 7.410 | 7.410 | 14,294,973 |
| 2023-05-15 | 7.320 | 7.560 | 7.280 | 7.520 | 7.520 | 22,355,604 |
| 2023-05-12 | 7.460 | 7.630 | 7.260 | 7.280 | 7.280 | 20,842,394 |
| 2023-05-11 | 7.450 | 7.620 | 7.370 | 7.520 | 7.520 | 19,214,704 |
| 2023-05-10 | 7.360 | 7.650 | 7.330 | 7.550 | 7.550 | 21,354,229 |
| 2023-05-09 | 7.660 | 7.670 | 7.380 | 7.380 | 7.380 | 21,456,085 |
| 2023-05-08 | 7.510 | 7.750 | 7.510 | 7.650 | 7.650 | 25,436,727 |
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.