Lecron Energy Saving Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.730	7.750	7.440	7.450	7.450	31,853,569
2023-05-04	7.920	8.010	7.680	7.750	7.750	39,962,666
2023-04-28	8.600	8.600	7.830	8.040	8.040	66,425,907
2023-04-27	9.250	9.340	9.150	9.160	9.160	19,603,854
2023-04-26	9.120	9.710	9.070	9.370	9.370	29,638,857
2023-04-25	9.790	9.790	9.130	9.150	9.150	30,671,398
2023-04-24	9.530	9.870	9.320	9.700	9.700	21,743,221
2023-04-21	10.250	10.310	9.600	9.600	9.600	35,008,775
2023-04-20	10.110	10.320	10.030	10.220	10.220	23,647,623
2023-04-19	10.410	10.490	10.150	10.170	10.170	29,146,013
2023-04-18	10.380	10.670	10.330	10.490	10.490	26,655,149
2023-04-17	10.700	10.700	10.450	10.460	10.460	35,626,427
2023-04-14	10.340	10.990	10.310	10.770	10.770	67,277,200
2023-04-13	10.380	10.660	10.330	10.380	10.380	37,092,290
2023-04-12	10.510	10.640	10.250	10.460	10.460	56,838,412
2023-04-11	10.230	10.990	10.210	10.700	10.700	96,204,170
2023-04-10	9.270	10.390	9.220	10.200	10.200	53,188,620
2023-04-07	9.300	9.360	9.250	9.270	9.270	13,930,273
2023-04-06	9.520	9.530	9.220	9.270	9.270	24,454,622
2023-04-04	9.860	9.880	9.530	9.560	9.560	23,346,635
2023-04-03	9.830	9.880	9.790	9.860	9.860	12,047,801
2023-03-31	9.650	9.840	9.650	9.830	9.830	12,485,329
2023-03-30	9.770	9.790	9.610	9.670	9.670	14,024,615
2023-03-29	9.910	9.980	9.740	9.780	9.780	14,693,547
2023-03-28	10.100	10.110	9.860	9.880	9.880	15,037,327
2023-03-27	10.050	10.120	9.860	10.100	10.100	20,239,890
2023-03-24	10.010	10.110	9.960	10.050	10.050	11,952,980
2023-03-23	10.060	10.070	9.940	10.040	10.040	14,444,800
2023-03-22	10.140	10.200	10.020	10.090	10.090	15,285,488
2023-03-21	10.180	10.210	10.080	10.150	10.150	14,994,547
2023-03-20	9.970	10.150	9.960	10.110	10.110	17,866,712
2023-03-17	9.820	10.020	9.810	9.960	9.960	16,041,866
2023-03-16	9.900	9.950	9.740	9.760	9.760	12,540,215
2023-03-15	9.950	10.110	9.920	9.940	9.940	12,567,131
2023-03-14	10.020	10.100	9.800	9.880	9.880	16,732,884
2023-03-13	10.090	10.170	9.930	10.060	10.060	11,774,273
2023-03-10	10.190	10.240	10.080	10.110	10.110	10,126,330
2023-03-09	10.250	10.300	10.160	10.240	10.240	8,401,944
2023-03-08	10.090	10.220	10.060	10.210	10.210	8,866,755
2023-03-07	10.340	10.360	10.110	10.130	10.130	14,029,515
2023-03-06	10.460	10.500	10.280	10.330	10.330	14,591,574
2023-03-03	10.450	10.520	10.370	10.500	10.500	12,275,551
2023-03-02	10.610	10.640	10.430	10.440	10.440	14,799,624
2023-03-01	10.580	10.630	10.500	10.610	10.610	12,659,505
2023-02-28	10.500	10.630	10.420	10.580	10.580	13,957,885
2023-02-27	10.450	10.810	10.440	10.560	10.560	18,212,010
2023-02-24	10.630	10.680	10.520	10.550	10.550	10,842,220
2023-02-23	10.710	10.810	10.600	10.640	10.640	12,758,753
2023-02-22	10.790	10.800	10.660	10.710	10.710	13,446,094
2023-02-21	10.780	11.070	10.720	10.830	10.830	22,187,502
2023-02-20	10.530	10.770	10.440	10.750	10.750	18,800,371
2023-02-17	10.770	10.860	10.580	10.600	10.600	18,109,675
2023-02-16	11.190	11.210	10.650	10.760	10.760	39,584,157
2023-02-15	11.000	11.290	11.000	11.200	11.200	39,207,553
2023-02-14	11.080	11.120	10.970	11.020	11.020	17,551,416
2023-02-13	11.130	11.190	11.020	11.080	11.080	21,565,967
2023-02-10	10.950	11.280	10.950	11.150	11.150	32,794,564
2023-02-09	10.800	11.060	10.790	11.040	11.040	26,783,365
2023-02-08	11.100	11.180	10.840	10.840	10.840	31,548,678
2023-02-07	10.840	10.990	10.780	10.980	10.980	18,402,013

← NewerPage 15 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.