Lecron Energy Saving Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.860	10.930	10.770	10.850	10.850	17,613,257
2023-02-03	11.080	11.090	10.780	10.950	10.950	26,867,282
2023-02-02	11.080	11.210	11.000	11.060	11.060	27,283,167
2023-02-01	10.950	11.120	10.850	11.090	11.090	34,865,084
2023-01-31	10.590	10.970	10.560	10.940	10.940	29,521,290
2023-01-30	10.860	10.970	10.720	10.770	10.770	36,316,908
2023-01-20	10.470	10.630	10.410	10.620	10.620	25,891,264
2023-01-19	10.290	10.440	10.230	10.440	10.440	16,281,538
2023-01-18	10.250	10.400	10.250	10.320	10.320	11,911,082
2023-01-17	10.500	10.570	10.300	10.330	10.330	20,765,304
2023-01-16	10.280	10.430	10.180	10.420	10.420	24,738,718
2023-01-13	10.170	10.580	10.160	10.350	10.350	34,354,734
2023-01-12	10.000	10.320	9.980	10.160	10.160	23,218,273
2023-01-11	10.150	10.180	9.990	10.010	10.010	16,953,461
2023-01-10	10.160	10.250	10.050	10.210	10.210	18,027,660
2023-01-09	10.180	10.350	10.090	10.220	10.220	24,396,582
2023-01-06	10.110	10.530	10.110	10.270	10.270	42,758,233
2023-01-05	9.900	10.100	9.860	10.030	10.030	20,024,639
2023-01-04	10.100	10.120	9.830	9.890	9.890	17,317,802
2023-01-03	9.750	10.130	9.700	10.100	10.100	26,351,732
2022-12-30	9.950	9.990	9.730	9.750	9.750	12,079,250
2022-12-29	9.850	10.050	9.830	9.850	9.850	12,143,645
2022-12-28	10.060	10.080	9.870	9.910	9.910	13,089,034
2022-12-27	10.100	10.150	9.970	10.100	10.100	14,216,934
2022-12-26	9.800	10.130	9.760	10.090	10.090	17,950,876
2022-12-23	9.760	9.870	9.700	9.780	9.780	15,184,453
2022-12-22	10.130	10.200	9.810	9.820	9.820	18,904,808
2022-12-21	10.210	10.350	10.030	10.120	10.120	14,204,665
2022-12-20	10.350	10.470	10.160	10.210	10.210	16,490,369
2022-12-19	10.350	10.690	10.350	10.430	10.430	17,973,207
2022-12-16	10.750	10.750	10.340	10.430	10.430	25,290,526
2022-12-15	10.600	10.860	10.550	10.810	10.810	16,134,810
2022-12-14	10.660	10.760	10.610	10.630	10.630	14,206,421
2022-12-13	10.690	10.820	10.650	10.680	10.680	14,941,775
2022-12-12	10.890	10.950	10.700	10.730	10.730	22,085,180
2022-12-09	11.130	11.180	10.890	11.010	11.010	31,243,813
2022-12-08	10.980	11.350	10.860	11.190	11.190	38,337,200
2022-12-07	11.070	11.220	10.990	11.020	11.020	21,713,992
2022-12-06	11.040	11.180	10.810	11.110	11.110	24,740,732
2022-12-05	11.190	11.210	10.960	11.040	11.040	20,159,618
2022-12-02	11.000	11.190	10.930	11.100	11.100	18,860,370
2022-12-01	10.920	11.270	10.920	11.070	11.070	31,412,111
2022-11-30	10.830	11.000	10.760	10.810	10.810	19,358,018
2022-11-29	10.670	10.850	10.620	10.820	10.820	17,973,520
2022-11-28	10.700	10.780	10.510	10.670	10.670	16,103,414
2022-11-25	11.200	11.300	10.820	10.840	10.840	26,521,699
2022-11-24	11.080	11.440	11.040	11.290	11.290	31,014,118
2022-11-23	11.030	11.130	10.760	11.050	11.050	21,928,001
2022-11-22	11.400	11.440	10.980	11.020	11.020	25,741,145
2022-11-21	11.370	11.470	11.080	11.400	11.400	18,817,041
2022-11-18	11.610	11.900	11.360	11.370	11.370	24,473,435
2022-11-17	11.670	11.690	11.400	11.620	11.620	25,370,082
2022-11-16	11.950	12.000	11.700	11.720	11.720	22,024,687
2022-11-15	11.630	11.960	11.620	11.960	11.960	26,264,951
2022-11-14	11.780	12.060	11.680	11.700	11.700	21,785,539
2022-11-11	12.310	12.390	11.730	11.740	11.740	44,724,270
2022-11-10	11.860	12.090	11.820	12.010	12.010	36,701,663
2022-11-09	11.950	12.000	11.830	11.870	11.870	16,608,487
2022-11-08	12.000	12.150	11.800	11.910	11.910	21,384,515
2022-11-07	11.940	12.130	11.860	11.990	11.990	33,595,549

← NewerPage 16 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.