Lecron Energy Saving Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.200	13.780	13.130	13.590	13.590	47,494,638
2022-02-08	13.260	13.340	12.650	13.300	13.300	38,760,239
2022-02-07	13.060	13.690	13.010	13.260	13.260	54,285,014
2022-01-28	13.170	13.340	12.700	12.730	12.730	41,702,009
2022-01-27	13.920	14.070	13.020	13.040	13.040	49,942,538
2022-01-26	13.710	14.200	13.700	13.780	13.780	38,024,780
2022-01-25	14.220	14.740	13.700	13.710	13.710	54,087,167
2022-01-24	13.900	14.950	13.590	14.490	14.490	69,804,385
2022-01-21	13.810	14.650	13.590	14.000	14.000	57,608,877
2022-01-20	15.980	16.140	13.780	13.850	13.850	91,348,370
2022-01-19	16.000	16.380	15.850	16.100	16.100	30,614,952
2022-01-18	16.720	16.740	16.050	16.170	16.170	47,095,580
2022-01-17	16.510	17.180	16.410	16.940	16.940	57,044,094
2022-01-14	16.150	16.850	15.900	16.510	16.510	46,935,949
2022-01-13	17.100	17.250	16.200	16.340	16.340	74,901,265
2022-01-12	16.880	18.180	16.460	17.480	17.480	105,836,498
2022-01-11	16.270	16.980	16.180	16.690	16.690	70,593,271
2022-01-10	16.000	16.860	15.750	16.350	16.350	53,419,032
2022-01-07	16.370	16.650	15.910	16.010	16.010	44,711,452
2022-01-06	15.720	16.890	15.540	16.570	16.570	65,033,766
2022-01-05	16.060	16.120	15.500	15.630	15.630	45,776,907
2022-01-04	17.380	17.450	15.940	16.280	16.280	62,575,404
2021-12-31	16.540	17.200	16.270	17.020	17.020	67,297,649
2021-12-30	16.950	17.010	16.350	16.420	16.420	57,144,199
2021-12-29	17.020	17.900	16.680	16.740	16.740	104,267,215
2021-12-28	15.470	17.610	15.250	17.430	17.430	119,905,081
2021-12-27	15.350	15.740	14.920	15.480	15.480	58,965,529
2021-12-24	16.750	16.780	15.380	15.480	15.480	91,790,630
2021-12-23	17.120	17.280	16.600	16.610	16.610	70,580,342
2021-12-22	18.100	18.300	17.190	17.280	17.280	68,631,687
2021-12-21	17.900	18.280	17.780	18.150	18.150	42,648,061
2021-12-20	18.430	18.750	17.780	17.840	17.840	54,832,398
2021-12-17	19.000	19.300	18.540	18.730	18.730	66,261,165
2021-12-16	20.330	20.350	19.260	19.350	19.350	71,703,841
2021-12-15	20.760	20.850	19.980	20.040	20.040	64,387,589
2021-12-14	21.190	21.500	20.530	20.910	20.910	71,388,274
2021-12-13	22.000	22.860	20.630	20.750	20.750	136,093,659
2021-12-10	19.540	20.300	18.790	19.900	19.900	71,559,429
2021-12-09	20.540	20.830	19.800	19.920	19.920	52,094,388
2021-12-08	20.060	21.040	19.980	20.510	20.510	50,458,933
2021-12-07	21.110	21.360	19.550	20.090	20.090	68,016,276
2021-12-06	20.320	21.680	20.320	20.940	20.940	58,015,153
2021-12-03	21.770	22.060	20.510	20.900	20.900	72,089,753
2021-12-02	21.280	22.440	21.210	21.770	21.770	72,015,300
2021-12-01	22.220	22.750	21.000	21.630	21.630	102,574,742
2021-11-30	24.470	24.700	22.510	22.630	22.630	146,530,245
2021-11-29	21.060	23.400	21.030	23.400	23.400	145,269,631
2021-11-26	20.910	22.780	20.900	21.410	21.410	105,278,484
2021-11-25	20.400	21.980	20.010	21.410	21.410	106,310,907
2021-11-24	21.050	21.400	20.260	20.350	20.350	95,560,407
2021-11-23	22.300	23.130	21.490	21.490	21.490	100,308,605
2021-11-22	22.530	23.280	21.980	22.270	22.270	110,927,467
2021-11-19	20.800	23.250	20.080	22.460	22.460	142,992,847
2021-11-18	20.480	21.490	19.280	20.660	20.660	124,893,276
2021-11-17	19.800	20.680	19.550	20.530	20.530	105,714,726
2021-11-16	20.050	20.330	18.960	19.120	19.120	101,064,759
2021-11-15	22.000	22.050	19.440	20.200	20.200	123,542,191
2021-11-12	22.200	22.750	21.580	21.700	21.700	103,724,545
2021-11-11	24.200	24.880	22.900	22.900	22.900	110,987,092
2021-11-10	24.600	24.900	23.210	24.390	24.390	121,661,782

← NewerPage 20 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.