Lecron Energy Saving Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 22.340 | 24.600 | 22.090 | 24.600 | 24.600 | 141,439,431 |
| 2021-11-08 | 21.110 | 22.480 | 20.500 | 21.860 | 21.860 | 103,787,185 |
| 2021-11-05 | 22.920 | 23.480 | 21.000 | 21.100 | 21.100 | 146,874,117 |
| 2021-11-04 | 24.650 | 25.320 | 22.750 | 23.070 | 23.070 | 133,815,120 |
| 2021-11-03 | 24.230 | 24.950 | 23.700 | 24.180 | 24.180 | 98,690,230 |
| 2021-11-02 | 27.100 | 27.370 | 23.700 | 23.760 | 23.760 | 152,697,379 |
| 2021-11-01 | 27.180 | 28.060 | 25.810 | 27.110 | 27.110 | 108,876,721 |
| 2021-10-29 | 27.000 | 28.260 | 26.280 | 27.970 | 27.970 | 123,401,853 |
| 2021-10-28 | 26.500 | 28.660 | 25.950 | 27.360 | 27.360 | 152,845,134 |
| 2021-10-27 | 26.770 | 27.770 | 26.270 | 26.800 | 26.800 | 169,885,817 |
| 2021-10-26 | 25.150 | 25.670 | 23.810 | 24.310 | 24.310 | 133,003,088 |
| 2021-10-25 | 24.380 | 25.960 | 23.780 | 25.650 | 25.650 | 129,620,312 |
| 2021-10-22 | 25.310 | 26.260 | 23.800 | 23.800 | 23.800 | 150,391,149 |
| 2021-10-21 | 24.840 | 26.770 | 24.800 | 25.080 | 25.080 | 147,528,913 |
| 2021-10-20 | 21.020 | 26.000 | 20.920 | 25.120 | 25.120 | 182,540,831 |
| 2021-10-19 | 18.600 | 22.280 | 18.380 | 21.800 | 21.800 | 193,385,769 |
| 2021-10-18 | 18.150 | 19.500 | 17.500 | 19.260 | 19.260 | 147,167,142 |
| 2021-10-15 | 17.900 | 18.340 | 17.080 | 18.030 | 18.030 | 105,037,278 |
| 2021-10-14 | 17.430 | 19.280 | 16.920 | 18.280 | 18.280 | 149,302,823 |
← NewerPage 21 of 21 · 1,219 trading days
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.