Lecron Energy Saving Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.020 | 5.110 | 4.990 | 5.100 | 5.100 | 14,592,900 |
| 2025-10-23 | 4.960 | 5.030 | 4.930 | 5.000 | 5.000 | 11,925,475 |
| 2025-10-22 | 4.890 | 4.980 | 4.850 | 4.960 | 4.960 | 11,739,500 |
| 2025-10-21 | 4.870 | 4.910 | 4.840 | 4.910 | 4.910 | 10,794,701 |
| 2025-10-20 | 4.760 | 4.870 | 4.760 | 4.850 | 4.850 | 10,211,400 |
| 2025-10-17 | 4.850 | 4.890 | 4.730 | 4.730 | 4.730 | 11,282,780 |
| 2025-10-16 | 4.910 | 4.940 | 4.830 | 4.850 | 4.850 | 9,515,700 |
| 2025-10-15 | 4.890 | 4.930 | 4.830 | 4.910 | 4.910 | 10,408,682 |
| 2025-10-14 | 5.010 | 5.030 | 4.860 | 4.880 | 4.880 | 10,728,572 |
| 2025-10-13 | 4.850 | 4.980 | 4.800 | 4.970 | 4.970 | 11,228,729 |
| 2025-10-10 | 5.050 | 5.070 | 4.970 | 4.990 | 4.990 | 14,038,223 |
| 2025-10-09 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 12,417,613 |
| 2025-09-30 | 5.000 | 5.120 | 4.980 | 5.070 | 5.070 | 11,698,262 |
| 2025-09-29 | 4.890 | 5.030 | 4.890 | 4.980 | 4.980 | 11,903,884 |
| 2025-09-26 | 4.930 | 4.970 | 4.880 | 4.910 | 4.910 | 9,629,700 |
| 2025-09-25 | 4.880 | 5.020 | 4.850 | 4.910 | 4.910 | 14,927,426 |
| 2025-09-24 | 4.750 | 4.890 | 4.750 | 4.880 | 4.880 | 12,409,260 |
| 2025-09-23 | 4.950 | 5.000 | 4.690 | 4.790 | 4.790 | 22,650,200 |
| 2025-09-22 | 4.930 | 4.990 | 4.900 | 4.960 | 4.960 | 10,989,700 |
| 2025-09-19 | 5.050 | 5.090 | 4.930 | 4.930 | 4.930 | 19,868,700 |
| 2025-09-18 | 5.230 | 5.230 | 4.990 | 5.060 | 5.060 | 27,929,893 |
| 2025-09-17 | 5.290 | 5.310 | 5.190 | 5.220 | 5.220 | 17,899,898 |
| 2025-09-16 | 5.280 | 5.320 | 5.210 | 5.280 | 5.280 | 11,973,095 |
| 2025-09-15 | 5.360 | 5.370 | 5.260 | 5.280 | 5.280 | 14,002,542 |
| 2025-09-12 | 5.460 | 5.470 | 5.340 | 5.370 | 5.370 | 17,041,200 |
| 2025-09-11 | 5.410 | 5.460 | 5.310 | 5.450 | 5.450 | 16,844,174 |
| 2025-09-10 | 5.490 | 5.520 | 5.370 | 5.420 | 5.420 | 15,845,071 |
| 2025-09-09 | 5.470 | 5.670 | 5.440 | 5.500 | 5.500 | 23,456,111 |
| 2025-09-08 | 5.430 | 5.500 | 5.390 | 5.460 | 5.460 | 19,241,893 |
| 2025-09-05 | 5.220 | 5.390 | 5.180 | 5.370 | 5.370 | 21,604,544 |
| 2025-09-04 | 5.240 | 5.320 | 5.030 | 5.160 | 5.160 | 20,899,200 |
| 2025-09-03 | 5.340 | 5.360 | 5.180 | 5.220 | 5.220 | 16,961,200 |
| 2025-09-02 | 5.450 | 5.470 | 5.260 | 5.320 | 5.320 | 18,901,140 |
| 2025-09-01 | 5.350 | 5.470 | 5.340 | 5.440 | 5.440 | 15,312,897 |
| 2025-08-29 | 5.370 | 5.450 | 5.280 | 5.360 | 5.360 | 17,375,863 |
| 2025-08-28 | 5.440 | 5.540 | 5.120 | 5.410 | 5.410 | 27,521,343 |
| 2025-08-27 | 5.680 | 5.770 | 5.440 | 5.460 | 5.460 | 28,387,801 |
| 2025-08-26 | 5.610 | 5.780 | 5.550 | 5.700 | 5.700 | 20,821,664 |
| 2025-08-25 | 5.620 | 5.700 | 5.490 | 5.610 | 5.610 | 24,608,268 |
| 2025-08-22 | 5.720 | 5.860 | 5.550 | 5.620 | 5.620 | 28,903,704 |
| 2025-08-21 | 5.680 | 5.990 | 5.620 | 5.660 | 5.660 | 39,865,773 |
| 2025-08-20 | 5.370 | 5.790 | 5.320 | 5.650 | 5.650 | 37,668,572 |
| 2025-08-19 | 5.370 | 5.440 | 5.310 | 5.380 | 5.380 | 19,656,471 |
| 2025-08-18 | 5.550 | 5.550 | 5.350 | 5.370 | 5.370 | 39,630,984 |
| 2025-08-15 | 5.200 | 5.500 | 5.160 | 5.490 | 5.490 | 36,887,134 |
| 2025-08-14 | 5.080 | 5.310 | 5.080 | 5.190 | 5.190 | 29,809,999 |
| 2025-08-13 | 5.050 | 5.110 | 5.050 | 5.080 | 5.080 | 11,152,971 |
| 2025-08-12 | 5.050 | 5.090 | 5.020 | 5.060 | 5.060 | 8,151,314 |
| 2025-08-11 | 5.060 | 5.070 | 5.020 | 5.060 | 5.060 | 7,984,030 |
| 2025-08-08 | 5.050 | 5.080 | 4.990 | 5.040 | 5.040 | 10,328,327 |
| 2025-08-07 | 5.090 | 5.100 | 5.040 | 5.050 | 5.050 | 10,540,600 |
| 2025-08-06 | 5.110 | 5.110 | 5.060 | 5.060 | 5.060 | 9,894,583 |
| 2025-08-05 | 4.960 | 5.130 | 4.950 | 5.110 | 5.110 | 16,732,467 |
| 2025-08-04 | 4.900 | 5.010 | 4.890 | 4.970 | 4.970 | 8,589,098 |
| 2025-08-01 | 4.920 | 5.010 | 4.890 | 4.950 | 4.950 | 9,244,500 |
| 2025-07-31 | 4.920 | 4.980 | 4.880 | 4.890 | 4.890 | 11,883,867 |
| 2025-07-30 | 5.060 | 5.060 | 4.900 | 4.920 | 4.920 | 20,556,000 |
| 2025-07-29 | 5.060 | 5.120 | 5.030 | 5.040 | 5.040 | 12,639,580 |
| 2025-07-28 | 5.040 | 5.080 | 5.000 | 5.060 | 5.060 | 11,170,480 |
| 2025-07-25 | 5.180 | 5.200 | 5.010 | 5.040 | 5.040 | 21,206,477 |
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.