Lecron Energy Saving Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.270 | 4.290 | 4.180 | 4.190 | 4.190 | 25,702,485 |
| 2025-04-24 | 4.200 | 4.280 | 4.160 | 4.250 | 4.250 | 27,325,490 |
| 2025-04-23 | 4.210 | 4.220 | 4.120 | 4.170 | 4.170 | 23,597,576 |
| 2025-04-22 | 4.070 | 4.250 | 4.030 | 4.220 | 4.220 | 32,312,694 |
| 2025-04-21 | 3.990 | 4.080 | 3.990 | 4.050 | 4.050 | 15,461,736 |
| 2025-04-18 | 3.950 | 4.030 | 3.910 | 4.000 | 4.000 | 15,757,448 |
| 2025-04-17 | 3.960 | 4.000 | 3.940 | 3.950 | 3.950 | 14,073,506 |
| 2025-04-16 | 4.010 | 4.070 | 3.910 | 3.980 | 3.980 | 22,349,904 |
| 2025-04-15 | 4.000 | 4.200 | 3.970 | 4.070 | 4.070 | 36,790,880 |
| 2025-04-14 | 3.900 | 3.980 | 3.860 | 3.980 | 3.980 | 27,981,458 |
| 2025-04-11 | 3.750 | 3.840 | 3.750 | 3.800 | 3.800 | 24,290,936 |
| 2025-04-10 | 3.760 | 3.900 | 3.730 | 3.810 | 3.810 | 35,386,228 |
| 2025-04-09 | 3.540 | 3.700 | 3.480 | 3.690 | 3.690 | 34,333,592 |
| 2025-04-08 | 3.500 | 3.640 | 3.470 | 3.530 | 3.530 | 33,208,811 |
| 2025-04-07 | 3.780 | 3.780 | 3.350 | 3.510 | 3.510 | 50,155,754 |
| 2025-04-03 | 3.960 | 4.030 | 3.930 | 3.970 | 3.970 | 22,997,800 |
| 2025-04-02 | 4.020 | 4.150 | 4.000 | 4.020 | 4.020 | 28,502,893 |
| 2025-04-01 | 3.890 | 4.080 | 3.890 | 4.020 | 4.020 | 34,801,512 |
| 2025-03-31 | 3.820 | 3.940 | 3.800 | 3.900 | 3.900 | 32,417,603 |
| 2025-03-28 | 3.940 | 3.970 | 3.840 | 3.850 | 3.850 | 39,254,010 |
| 2025-03-27 | 3.750 | 4.020 | 3.720 | 3.910 | 3.910 | 74,992,401 |
| 2025-03-26 | 3.740 | 4.450 | 3.740 | 3.880 | 3.880 | 156,885,689 |
| 2025-03-25 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 2,784,800 |
| 2025-03-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2025-03-21 | 6.100 | 6.120 | 5.850 | 5.850 | 5.850 | 27,550,700 |
| 2025-03-20 | 6.110 | 6.170 | 6.090 | 6.090 | 6.090 | 19,133,564 |
| 2025-03-19 | 6.250 | 6.250 | 6.130 | 6.140 | 6.140 | 20,853,712 |
| 2025-03-18 | 6.320 | 6.410 | 6.250 | 6.290 | 6.290 | 23,472,737 |
| 2025-03-17 | 6.240 | 6.370 | 6.200 | 6.290 | 6.290 | 23,269,804 |
| 2025-03-14 | 6.180 | 6.250 | 6.090 | 6.230 | 6.230 | 25,239,918 |
| 2025-03-13 | 6.300 | 6.340 | 6.090 | 6.180 | 6.180 | 27,928,580 |
| 2025-03-12 | 6.310 | 6.440 | 6.210 | 6.330 | 6.330 | 29,852,179 |
| 2025-03-11 | 6.250 | 6.290 | 6.170 | 6.270 | 6.270 | 26,813,468 |
| 2025-03-10 | 6.300 | 6.450 | 6.280 | 6.350 | 6.350 | 21,958,997 |
| 2025-03-07 | 6.390 | 6.530 | 6.260 | 6.300 | 6.300 | 38,239,900 |
| 2025-03-06 | 6.440 | 6.500 | 6.310 | 6.440 | 6.440 | 39,797,024 |
| 2025-03-05 | 6.590 | 6.610 | 6.310 | 6.390 | 6.390 | 45,773,248 |
| 2025-03-04 | 6.730 | 6.740 | 6.540 | 6.660 | 6.660 | 53,019,386 |
| 2025-03-03 | 6.560 | 7.070 | 6.560 | 6.880 | 6.880 | 81,462,696 |
| 2025-02-28 | 6.600 | 6.960 | 6.500 | 6.540 | 6.540 | 69,413,698 |
| 2025-02-27 | 6.800 | 6.840 | 6.530 | 6.650 | 6.650 | 60,817,877 |
| 2025-02-26 | 6.270 | 6.850 | 6.260 | 6.770 | 6.770 | 95,558,312 |
| 2025-02-25 | 6.240 | 6.400 | 6.120 | 6.280 | 6.280 | 38,990,978 |
| 2025-02-24 | 6.180 | 6.420 | 6.070 | 6.320 | 6.320 | 51,561,914 |
| 2025-02-21 | 6.130 | 6.220 | 6.040 | 6.210 | 6.210 | 39,835,023 |
| 2025-02-20 | 6.090 | 6.200 | 6.000 | 6.140 | 6.140 | 40,593,462 |
| 2025-02-19 | 6.240 | 6.260 | 6.010 | 6.120 | 6.120 | 44,215,890 |
| 2025-02-18 | 6.030 | 6.330 | 5.960 | 6.100 | 6.100 | 61,994,091 |
| 2025-02-17 | 6.070 | 6.140 | 5.950 | 6.010 | 6.010 | 25,026,649 |
| 2025-02-14 | 6.020 | 6.160 | 5.980 | 6.040 | 6.040 | 25,734,396 |
| 2025-02-13 | 6.070 | 6.130 | 6.010 | 6.020 | 6.020 | 29,975,533 |
| 2025-02-12 | 5.850 | 6.140 | 5.840 | 6.070 | 6.070 | 37,440,757 |
| 2025-02-11 | 5.970 | 5.980 | 5.820 | 5.890 | 5.890 | 22,010,762 |
| 2025-02-10 | 5.900 | 5.980 | 5.860 | 5.960 | 5.960 | 25,183,108 |
| 2025-02-07 | 5.820 | 5.970 | 5.810 | 5.930 | 5.930 | 30,227,520 |
| 2025-02-06 | 5.680 | 5.860 | 5.630 | 5.860 | 5.860 | 27,766,707 |
| 2025-02-05 | 5.750 | 5.800 | 5.640 | 5.700 | 5.700 | 17,250,703 |
| 2025-01-27 | 5.740 | 5.860 | 5.670 | 5.700 | 5.700 | 15,366,874 |
| 2025-01-24 | 5.760 | 5.780 | 5.630 | 5.730 | 5.730 | 23,881,162 |
| 2025-01-23 | 5.840 | 5.910 | 5.740 | 5.740 | 5.740 | 34,755,235 |
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.