Lecron Energy Saving Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.150	15.480	15.050	15.320	15.320	35,154,864
2022-08-03	15.130	15.650	14.710	15.050	15.050	54,090,641
2022-08-02	15.800	15.810	14.910	14.960	14.960	67,492,673
2022-08-01	15.650	16.160	15.280	16.130	16.130	45,160,581
2022-07-29	15.700	16.080	15.510	15.800	15.800	52,336,331
2022-07-28	16.250	16.420	15.660	15.710	15.710	66,913,643
2022-07-27	16.500	16.540	16.120	16.220	16.220	48,922,620
2022-07-26	16.300	16.760	15.550	16.710	16.710	60,534,880
2022-07-25	16.740	17.140	16.480	16.530	16.530	59,077,951
2022-07-22	16.400	16.720	16.300	16.580	16.580	52,261,175
2022-07-21	17.050	17.050	16.460	16.470	16.470	65,896,203
2022-07-20	17.700	17.700	16.920	17.030	17.030	85,836,323
2022-07-19	16.840	18.040	16.730	17.540	17.540	111,976,893
2022-07-18	17.190	17.490	16.500	16.900	16.900	111,159,470
2022-07-15	16.000	16.840	15.900	16.730	16.730	93,593,348
2022-07-14	15.570	16.240	15.470	16.030	16.030	62,694,864
2022-07-13	15.200	15.850	15.080	15.660	15.660	53,233,254
2022-07-12	15.870	15.990	15.160	15.190	15.190	55,563,038
2022-07-11	16.360	16.660	15.610	15.860	15.860	67,247,505
2022-07-08	17.300	17.380	16.350	16.400	16.400	79,125,895
2022-07-07	16.930	17.310	16.460	17.090	17.090	91,989,195
2022-07-06	17.810	17.980	16.770	17.080	17.080	114,383,762
2022-07-05	16.720	18.460	16.680	17.770	17.770	160,971,742
2022-07-04	15.720	16.610	15.600	16.460	16.460	113,351,226
2022-07-01	15.500	16.110	15.500	15.770	15.770	102,023,848
2022-06-30	14.930	15.510	14.800	15.190	15.190	68,444,860
2022-06-29	15.570	15.760	14.750	14.770	14.770	86,209,973
2022-06-28	15.170	15.900	14.890	15.780	15.780	92,594,340
2022-06-27	16.300	16.360	15.250	15.480	15.480	113,008,596
2022-06-24	15.440	16.180	15.190	16.050	16.050	117,762,692
2022-06-23	15.190	15.350	14.360	15.190	15.190	111,911,621
2022-06-22	15.580	15.850	15.220	15.380	15.380	73,797,577
2022-06-21	15.730	15.850	15.100	15.400	15.400	100,572,883
2022-06-20	16.330	17.000	15.400	15.510	15.510	139,060,101
2022-06-17	15.600	16.390	15.430	16.120	16.120	100,398,699
2022-06-16	15.820	16.150	15.600	15.830	15.830	80,508,686
2022-06-15	16.540	16.690	15.600	15.800	15.800	144,441,146
2022-06-14	14.800	16.710	14.690	16.420	16.420	157,157,913
2022-06-13	14.330	15.690	14.310	15.120	15.120	143,739,648
2022-06-10	13.500	14.450	13.430	14.440	14.440	116,189,627
2022-06-09	13.370	14.070	13.230	13.710	13.710	117,602,000
2022-06-08	13.360	13.590	12.900	13.360	13.360	83,069,641
2022-06-07	13.490	13.620	13.110	13.240	13.240	89,150,257
2022-06-06	12.280	14.040	12.260	13.450	13.450	142,362,333
2022-06-02	11.900	12.440	11.740	12.280	12.280	77,669,968
2022-06-01	11.690	12.200	11.610	11.850	11.850	61,093,401
2022-05-31	11.700	11.830	11.280	11.770	11.770	56,510,427
2022-05-30	12.130	12.150	11.610	11.750	11.750	47,984,561
2022-05-27	12.260	12.470	11.810	12.000	12.000	55,876,848
2022-05-26	12.140	12.180	11.500	11.960	11.960	66,040,439
2022-05-25	12.110	12.230	11.850	12.140	12.140	57,859,681
2022-05-24	12.700	13.280	12.020	12.020	12.020	109,337,110
2022-05-23	12.650	12.850	12.550	12.770	12.770	66,622,021
2022-05-20	12.470	12.790	12.150	12.720	12.720	92,746,489
2022-05-19	11.800	12.770	11.730	12.470	12.470	108,222,403
2022-05-18	11.960	12.370	11.770	11.950	11.950	67,674,660
2022-05-17	11.650	12.060	11.450	11.950	11.950	69,131,031
2022-05-16	11.930	12.180	11.410	11.550	11.550	52,843,769
2022-05-13	12.120	12.200	11.710	11.810	11.810	48,321,145
2022-05-12	12.010	12.480	11.860	11.950	11.950	65,788,438

← NewerPage 18 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.