Lecron Energy Saving Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.200 | 5.200 | 5.130 | 5.160 | 5.160 | 13,298,449 |
| 2025-07-23 | 5.270 | 5.310 | 5.120 | 5.180 | 5.180 | 18,395,800 |
| 2025-07-22 | 5.060 | 5.280 | 5.060 | 5.260 | 5.260 | 28,425,677 |
| 2025-07-21 | 4.980 | 5.120 | 4.980 | 5.050 | 5.050 | 14,445,981 |
| 2025-07-18 | 4.920 | 5.030 | 4.920 | 4.980 | 4.980 | 12,603,906 |
| 2025-07-17 | 4.980 | 5.000 | 4.910 | 4.950 | 4.950 | 12,086,860 |
| 2025-07-16 | 4.970 | 5.030 | 4.900 | 4.950 | 4.950 | 18,805,094 |
| 2025-07-15 | 4.980 | 5.110 | 4.970 | 5.010 | 5.010 | 16,977,000 |
| 2025-07-14 | 5.010 | 5.050 | 4.950 | 5.000 | 5.000 | 11,881,381 |
| 2025-07-11 | 5.010 | 5.110 | 4.950 | 5.020 | 5.020 | 22,903,502 |
| 2025-07-10 | 5.110 | 5.280 | 4.950 | 5.020 | 5.020 | 37,144,676 |
| 2025-07-09 | 5.080 | 5.160 | 5.050 | 5.120 | 5.120 | 24,387,303 |
| 2025-07-08 | 4.860 | 5.180 | 4.820 | 5.090 | 5.090 | 37,068,853 |
| 2025-07-07 | 4.830 | 4.950 | 4.830 | 4.860 | 4.860 | 20,749,210 |
| 2025-07-04 | 4.890 | 4.950 | 4.770 | 4.780 | 4.780 | 29,436,726 |
| 2025-07-03 | 4.660 | 5.000 | 4.640 | 4.890 | 4.890 | 45,255,406 |
| 2025-07-02 | 4.650 | 4.720 | 4.580 | 4.650 | 4.650 | 27,198,680 |
| 2025-07-01 | 4.460 | 4.750 | 4.390 | 4.630 | 4.630 | 41,033,681 |
| 2025-06-30 | 4.400 | 4.500 | 4.400 | 4.440 | 4.440 | 18,252,580 |
| 2025-06-27 | 4.300 | 4.480 | 4.290 | 4.360 | 4.360 | 23,601,567 |
| 2025-06-26 | 4.320 | 4.360 | 4.270 | 4.280 | 4.280 | 17,488,604 |
| 2025-06-25 | 4.290 | 4.360 | 4.270 | 4.330 | 4.330 | 19,636,280 |
| 2025-06-24 | 4.210 | 4.280 | 4.180 | 4.280 | 4.280 | 12,817,177 |
| 2025-06-23 | 4.080 | 4.190 | 4.050 | 4.190 | 4.190 | 9,464,821 |
| 2025-06-20 | 4.190 | 4.250 | 4.100 | 4.100 | 4.100 | 16,587,060 |
| 2025-06-19 | 4.240 | 4.370 | 4.210 | 4.210 | 4.210 | 19,581,300 |
| 2025-06-18 | 4.280 | 4.290 | 4.220 | 4.250 | 4.250 | 10,797,255 |
| 2025-06-17 | 4.210 | 4.330 | 4.210 | 4.300 | 4.300 | 16,557,127 |
| 2025-06-16 | 4.150 | 4.200 | 4.150 | 4.200 | 4.200 | 8,338,940 |
| 2025-06-13 | 4.250 | 4.280 | 4.140 | 4.170 | 4.170 | 16,598,083 |
| 2025-06-12 | 4.290 | 4.300 | 4.260 | 4.280 | 4.280 | 10,127,449 |
| 2025-06-11 | 4.250 | 4.310 | 4.250 | 4.310 | 4.310 | 12,575,682 |
| 2025-06-10 | 4.300 | 4.350 | 4.200 | 4.270 | 4.270 | 15,925,369 |
| 2025-06-09 | 4.320 | 4.350 | 4.270 | 4.300 | 4.300 | 15,033,993 |
| 2025-06-06 | 4.200 | 4.370 | 4.190 | 4.290 | 4.290 | 23,831,662 |
| 2025-06-05 | 4.210 | 4.250 | 4.170 | 4.180 | 4.180 | 12,229,600 |
| 2025-06-04 | 4.120 | 4.220 | 4.120 | 4.210 | 4.210 | 9,824,794 |
| 2025-06-03 | 4.070 | 4.140 | 4.050 | 4.140 | 4.140 | 9,534,665 |
| 2025-05-30 | 4.130 | 4.150 | 4.060 | 4.070 | 4.070 | 11,391,802 |
| 2025-05-29 | 4.040 | 4.170 | 4.040 | 4.150 | 4.150 | 14,124,717 |
| 2025-05-28 | 4.160 | 4.160 | 4.030 | 4.050 | 4.050 | 16,312,786 |
| 2025-05-27 | 4.140 | 4.180 | 4.120 | 4.140 | 4.140 | 10,241,182 |
| 2025-05-26 | 4.130 | 4.190 | 4.120 | 4.150 | 4.150 | 10,870,682 |
| 2025-05-23 | 4.230 | 4.240 | 4.110 | 4.120 | 4.120 | 16,893,298 |
| 2025-05-22 | 4.350 | 4.370 | 4.210 | 4.210 | 4.210 | 21,883,900 |
| 2025-05-21 | 4.380 | 4.410 | 4.350 | 4.360 | 4.360 | 14,314,676 |
| 2025-05-20 | 4.410 | 4.440 | 4.380 | 4.390 | 4.390 | 15,614,981 |
| 2025-05-19 | 4.340 | 4.430 | 4.320 | 4.420 | 4.420 | 18,204,474 |
| 2025-05-16 | 4.370 | 4.400 | 4.330 | 4.330 | 4.330 | 14,763,160 |
| 2025-05-15 | 4.340 | 4.420 | 4.300 | 4.300 | 4.300 | 17,198,404 |
| 2025-05-14 | 4.390 | 4.490 | 4.340 | 4.370 | 4.370 | 23,809,352 |
| 2025-05-13 | 4.400 | 4.560 | 4.340 | 4.410 | 4.410 | 32,913,740 |
| 2025-05-12 | 4.400 | 4.420 | 4.290 | 4.350 | 4.350 | 20,174,880 |
| 2025-05-09 | 4.310 | 4.450 | 4.250 | 4.340 | 4.340 | 28,908,511 |
| 2025-05-08 | 4.260 | 4.350 | 4.230 | 4.300 | 4.300 | 21,772,564 |
| 2025-05-07 | 4.190 | 4.370 | 4.150 | 4.280 | 4.280 | 35,267,235 |
| 2025-05-06 | 4.120 | 4.160 | 4.070 | 4.150 | 4.150 | 18,680,679 |
| 2025-04-30 | 4.060 | 4.110 | 4.050 | 4.060 | 4.060 | 10,570,678 |
| 2025-04-29 | 4.030 | 4.100 | 4.000 | 4.040 | 4.040 | 14,427,376 |
| 2025-04-28 | 4.190 | 4.250 | 4.020 | 4.030 | 4.030 | 25,182,776 |
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.