Lecron Energy Saving Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.840	12.850	11.820	12.130	12.130	112,265,089
2022-05-10	11.080	12.110	11.020	11.980	11.980	82,043,612
2022-05-09	11.280	11.550	11.180	11.340	11.340	45,176,824
2022-05-06	11.100	11.770	11.030	11.360	11.360	55,837,043
2022-05-05	11.460	11.860	11.300	11.560	11.560	66,646,899
2022-04-29	11.340	11.860	10.860	11.500	11.500	79,180,690
2022-04-28	11.110	11.550	10.870	10.990	10.990	93,647,076
2022-04-27	9.500	11.620	9.500	11.530	11.530	115,355,878
2022-04-26	10.300	10.360	9.580	9.680	9.680	52,170,400
2022-04-25	10.500	10.780	10.030	10.140	10.140	58,462,627
2022-04-22	11.350	11.470	10.750	10.880	10.880	50,274,720
2022-04-21	12.050	12.330	11.220	11.410	11.410	60,595,166
2022-04-20	12.920	13.180	12.290	12.300	12.300	86,323,464
2022-04-19	12.100	12.510	11.970	12.280	12.280	43,554,363
2022-04-18	11.660	12.100	11.320	12.070	12.070	35,177,520
2022-04-15	11.900	12.050	11.650	11.740	11.740	34,599,317
2022-04-14	12.120	12.380	12.010	12.050	12.050	28,076,401
2022-04-13	12.290	12.630	12.020	12.020	12.020	33,688,721
2022-04-12	12.510	12.510	11.860	12.480	12.480	46,412,123
2022-04-11	13.410	13.460	12.330	12.460	12.460	52,086,002
2022-04-08	13.950	14.190	13.400	13.700	13.700	48,547,986
2022-04-07	13.720	14.280	13.720	13.960	13.960	43,179,858
2022-04-06	13.800	14.090	13.600	13.920	13.920	34,487,932
2022-04-01	13.330	13.930	13.140	13.730	13.730	42,623,149
2022-03-31	14.170	14.170	13.390	13.430	13.430	55,177,920
2022-03-30	14.060	14.450	14.060	14.300	14.300	37,728,549
2022-03-29	13.920	14.250	13.880	14.020	14.020	34,068,758
2022-03-28	13.890	14.260	13.710	13.920	13.920	31,943,412
2022-03-25	14.480	14.680	14.100	14.130	14.130	41,879,178
2022-03-24	14.580	14.970	14.180	14.660	14.660	55,626,409
2022-03-23	15.750	15.840	14.750	14.800	14.800	74,539,917
2022-03-22	15.610	16.150	15.430	15.610	15.610	63,145,432
2022-03-21	14.850	16.080	14.780	15.620	15.620	78,590,627
2022-03-18	15.000	15.100	14.710	14.900	14.900	56,390,799
2022-03-17	16.000	16.180	15.180	15.260	15.260	106,570,732
2022-03-16	15.000	15.650	14.350	15.630	15.630	98,695,893
2022-03-15	14.480	15.330	14.410	14.630	14.630	69,460,588
2022-03-14	14.620	15.290	14.410	14.820	14.820	64,466,647
2022-03-11	14.820	15.120	14.190	14.910	14.910	71,826,488
2022-03-10	14.700	15.490	14.160	15.020	15.020	91,372,572
2022-03-09	14.180	14.350	13.330	14.100	14.100	53,151,144
2022-03-08	15.110	15.330	14.090	14.160	14.160	62,245,187
2022-03-07	14.850	15.470	14.730	15.210	15.210	47,058,061
2022-03-04	15.750	16.140	14.990	15.170	15.170	95,523,923
2022-03-03	17.080	17.520	16.350	16.390	16.390	110,758,076
2022-03-02	16.900	17.010	16.180	16.390	16.390	73,132,151
2022-03-01	16.770	17.250	16.310	17.190	17.190	86,281,856
2022-02-28	16.500	17.100	16.160	16.800	16.800	83,677,806
2022-02-25	17.620	17.820	16.680	16.970	16.970	108,586,050
2022-02-24	16.380	17.880	16.260	17.020	17.020	176,067,113
2022-02-23	14.950	17.290	14.870	16.860	16.860	163,273,901
2022-02-22	14.420	15.880	14.320	15.000	15.000	101,197,002
2022-02-21	14.400	14.980	14.400	14.590	14.590	67,610,791
2022-02-18	14.740	14.920	14.250	14.400	14.400	82,100,531
2022-02-17	13.680	16.180	13.620	15.120	15.120	145,606,382
2022-02-16	13.480	14.250	13.450	13.880	13.880	75,556,458
2022-02-15	13.360	13.430	12.760	13.380	13.380	46,497,675
2022-02-14	13.300	13.850	13.120	13.430	13.430	54,116,463
2022-02-11	13.290	14.170	12.960	13.580	13.580	91,272,654
2022-02-10	13.590	13.750	13.080	13.220	13.220	48,140,375

← NewerPage 19 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.