Lecron Energy Saving Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.540	12.050	11.480	11.870	11.870	44,279,520
2022-11-03	11.240	11.580	11.200	11.490	11.490	25,494,346
2022-11-02	11.370	11.480	11.250	11.310	11.310	24,839,299
2022-11-01	10.800	11.240	10.800	11.240	11.240	28,423,153
2022-10-31	10.480	11.050	10.480	10.830	10.830	18,874,916
2022-10-28	11.500	11.500	10.700	10.720	10.720	33,210,326
2022-10-27	11.740	11.850	11.420	11.430	11.430	24,906,737
2022-10-26	11.340	11.870	11.300	11.710	11.710	34,963,902
2022-10-25	11.460	11.550	10.970	11.340	11.340	32,864,919
2022-10-24	12.100	12.310	11.540	11.550	11.550	39,851,399
2022-10-21	11.850	12.040	11.820	11.970	11.970	18,874,133
2022-10-20	11.900	12.170	11.660	11.950	11.950	28,392,744
2022-10-19	11.860	12.300	11.830	12.000	12.000	35,460,064
2022-10-18	12.130	12.320	11.830	11.970	11.970	31,993,378
2022-10-17	11.800	11.980	11.710	11.960	11.960	22,177,583
2022-10-14	11.850	11.950	11.660	11.880	11.880	27,497,422
2022-10-13	11.550	11.790	11.540	11.680	11.680	23,547,631
2022-10-12	11.390	11.720	11.100	11.720	11.720	29,872,197
2022-10-11	11.110	11.500	10.980	11.410	11.410	30,142,029
2022-10-10	11.140	11.420	10.940	10.980	10.980	16,848,845
2022-09-30	11.310	11.450	11.140	11.150	11.150	15,115,444
2022-09-29	11.690	11.770	11.330	11.370	11.370	18,503,435
2022-09-28	11.950	12.000	11.450	11.470	11.470	22,831,479
2022-09-27	12.030	12.130	11.740	12.100	12.100	19,056,693
2022-09-26	11.700	12.070	11.610	11.810	11.810	18,395,965
2022-09-23	12.120	12.260	11.740	11.860	11.860	22,614,514
2022-09-22	12.400	12.660	12.160	12.210	12.210	28,660,709
2022-09-21	12.190	12.340	12.000	12.320	12.320	17,208,216
2022-09-20	12.020	12.420	12.020	12.250	12.250	22,687,484
2022-09-19	12.020	12.140	11.820	11.930	11.930	15,538,827
2022-09-16	12.200	12.370	11.900	11.940	11.940	19,150,696
2022-09-15	13.000	13.090	12.130	12.310	12.310	35,078,600
2022-09-14	12.980	13.090	12.850	12.940	12.940	18,037,035
2022-09-13	13.180	13.360	13.130	13.200	13.200	15,509,212
2022-09-09	13.120	13.200	12.950	13.160	13.160	15,981,274
2022-09-08	13.490	13.490	13.030	13.040	13.040	23,786,869
2022-09-07	13.300	13.530	13.230	13.450	13.450	25,908,426
2022-09-06	13.160	13.500	13.100	13.440	13.440	31,360,767
2022-09-05	13.090	13.250	12.930	13.010	13.010	18,901,209
2022-09-02	13.000	13.280	12.940	13.190	13.190	23,230,537
2022-09-01	13.150	13.320	12.900	12.910	12.910	24,325,047
2022-08-31	13.700	13.840	13.140	13.190	13.190	31,503,735
2022-08-30	13.590	13.960	13.410	13.810	13.810	33,464,607
2022-08-29	13.370	13.590	13.280	13.470	13.470	21,202,127
2022-08-26	13.800	14.110	13.550	13.580	13.580	29,186,252
2022-08-25	13.810	13.900	13.440	13.780	13.780	33,305,237
2022-08-24	14.450	14.680	13.770	13.770	13.770	40,210,375
2022-08-23	14.570	14.770	14.340	14.410	14.410	28,236,758
2022-08-22	14.220	14.860	14.060	14.680	14.680	37,040,996
2022-08-19	15.120	15.190	14.360	14.500	14.500	60,480,341
2022-08-18	15.250	15.390	15.150	15.190	15.190	30,011,719
2022-08-17	15.700	15.730	15.170	15.250	15.250	46,518,920
2022-08-16	15.280	15.900	15.120	15.700	15.700	59,694,622
2022-08-15	15.080	15.450	14.940	15.260	15.260	33,989,993
2022-08-12	15.600	15.720	15.150	15.180	15.180	48,699,724
2022-08-11	15.680	15.870	15.330	15.620	15.620	56,927,512
2022-08-10	16.000	16.190	15.730	15.850	15.850	66,630,024
2022-08-09	15.560	16.400	15.480	16.400	16.400	67,789,426
2022-08-08	15.470	15.660	15.270	15.550	15.550	33,481,016
2022-08-05	15.300	15.590	15.180	15.470	15.470	39,866,528

← NewerPage 17 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.