Lecron Energy Saving Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.540 | 6.100 | 5.520 | 5.750 | 5.750 | 59,270,788 |
| 2025-01-21 | 5.670 | 5.720 | 5.410 | 5.480 | 5.480 | 24,666,141 |
| 2025-01-20 | 5.500 | 5.840 | 5.440 | 5.640 | 5.640 | 40,747,561 |
| 2025-01-17 | 5.480 | 5.510 | 5.370 | 5.430 | 5.430 | 16,210,400 |
| 2025-01-16 | 5.540 | 5.600 | 5.420 | 5.480 | 5.480 | 26,985,100 |
| 2025-01-15 | 5.450 | 5.490 | 5.350 | 5.390 | 5.390 | 15,368,940 |
| 2025-01-14 | 5.270 | 5.460 | 5.180 | 5.450 | 5.450 | 21,639,121 |
| 2025-01-13 | 5.100 | 5.220 | 5.000 | 5.160 | 5.160 | 12,165,266 |
| 2025-01-10 | 5.410 | 5.450 | 5.100 | 5.150 | 5.150 | 16,559,300 |
| 2025-01-09 | 5.310 | 5.450 | 5.290 | 5.410 | 5.410 | 17,237,760 |
| 2025-01-08 | 5.420 | 5.420 | 5.140 | 5.340 | 5.340 | 18,555,100 |
| 2025-01-07 | 5.300 | 5.430 | 5.260 | 5.420 | 5.420 | 18,172,112 |
| 2025-01-06 | 5.270 | 5.430 | 5.030 | 5.270 | 5.270 | 21,913,890 |
| 2025-01-03 | 5.660 | 5.700 | 5.230 | 5.240 | 5.240 | 27,803,069 |
| 2025-01-02 | 5.770 | 5.890 | 5.570 | 5.640 | 5.640 | 22,892,667 |
| 2024-12-31 | 5.920 | 6.000 | 5.750 | 5.770 | 5.770 | 16,478,237 |
| 2024-12-30 | 6.080 | 6.100 | 5.900 | 5.920 | 5.920 | 21,327,402 |
| 2024-12-27 | 5.900 | 6.300 | 5.860 | 6.100 | 6.100 | 32,355,646 |
| 2024-12-26 | 5.900 | 5.980 | 5.870 | 5.890 | 5.890 | 14,623,701 |
| 2024-12-25 | 6.130 | 6.170 | 5.810 | 5.870 | 5.870 | 23,220,200 |
| 2024-12-24 | 6.070 | 6.240 | 6.030 | 6.110 | 6.110 | 19,938,669 |
| 2024-12-23 | 6.410 | 6.450 | 6.070 | 6.070 | 6.070 | 30,562,397 |
| 2024-12-20 | 6.410 | 6.500 | 6.350 | 6.450 | 6.450 | 20,474,542 |
| 2024-12-19 | 6.380 | 6.430 | 6.270 | 6.400 | 6.400 | 20,305,329 |
| 2024-12-18 | 6.420 | 6.500 | 6.300 | 6.420 | 6.420 | 21,215,596 |
| 2024-12-17 | 6.640 | 6.680 | 6.380 | 6.420 | 6.420 | 28,524,056 |
| 2024-12-16 | 6.650 | 6.770 | 6.600 | 6.640 | 6.640 | 28,401,618 |
| 2024-12-13 | 6.900 | 6.910 | 6.690 | 6.690 | 6.690 | 50,469,401 |
| 2024-12-12 | 7.000 | 7.030 | 6.830 | 6.950 | 6.950 | 41,985,900 |
| 2024-12-11 | 7.050 | 7.130 | 6.960 | 7.000 | 7.000 | 40,997,882 |
| 2024-12-10 | 7.350 | 7.530 | 7.030 | 7.070 | 7.070 | 73,722,522 |
| 2024-12-09 | 7.080 | 7.470 | 6.940 | 7.210 | 7.210 | 70,925,867 |
| 2024-12-06 | 7.110 | 7.150 | 6.920 | 7.080 | 7.080 | 49,927,339 |
| 2024-12-05 | 7.020 | 7.170 | 6.990 | 7.110 | 7.110 | 48,928,700 |
| 2024-12-04 | 7.130 | 7.310 | 6.940 | 7.100 | 7.100 | 76,255,835 |
| 2024-12-03 | 7.180 | 7.300 | 6.930 | 7.110 | 7.110 | 76,298,681 |
| 2024-12-02 | 6.690 | 7.250 | 6.670 | 7.160 | 7.160 | 101,954,081 |
| 2024-11-29 | 6.610 | 6.800 | 6.490 | 6.720 | 6.720 | 57,008,361 |
| 2024-11-28 | 6.780 | 7.050 | 6.650 | 6.660 | 6.660 | 66,368,026 |
| 2024-11-27 | 6.520 | 6.770 | 6.370 | 6.750 | 6.750 | 70,930,888 |
| 2024-11-26 | 7.000 | 7.070 | 6.570 | 6.630 | 6.630 | 82,687,234 |
| 2024-11-25 | 7.080 | 7.330 | 6.790 | 7.000 | 7.000 | 116,475,696 |
| 2024-11-22 | 7.900 | 7.980 | 7.220 | 7.250 | 7.250 | 180,144,382 |
| 2024-11-21 | 7.550 | 8.260 | 7.460 | 7.980 | 7.980 | 272,642,618 |
| 2024-11-20 | 6.080 | 7.250 | 6.020 | 7.250 | 7.250 | 206,735,468 |
| 2024-11-19 | 5.800 | 6.050 | 5.740 | 6.040 | 6.040 | 28,934,289 |
| 2024-11-18 | 6.100 | 6.200 | 5.730 | 5.790 | 5.790 | 36,108,182 |
| 2024-11-15 | 6.250 | 6.400 | 6.070 | 6.110 | 6.110 | 33,324,857 |
| 2024-11-14 | 6.550 | 6.630 | 6.250 | 6.250 | 6.250 | 35,893,601 |
| 2024-11-13 | 6.450 | 6.650 | 6.300 | 6.550 | 6.550 | 50,048,206 |
| 2024-11-12 | 6.800 | 6.800 | 6.410 | 6.480 | 6.480 | 63,403,371 |
| 2024-11-11 | 6.300 | 6.830 | 6.280 | 6.700 | 6.700 | 74,564,907 |
| 2024-11-08 | 6.400 | 6.650 | 6.220 | 6.250 | 6.250 | 61,889,861 |
| 2024-11-07 | 6.070 | 6.310 | 6.020 | 6.290 | 6.290 | 55,613,250 |
| 2024-11-06 | 5.980 | 6.310 | 5.980 | 6.080 | 6.080 | 58,742,207 |
| 2024-11-05 | 5.690 | 5.980 | 5.650 | 5.950 | 5.950 | 42,802,873 |
| 2024-11-04 | 5.550 | 5.700 | 5.500 | 5.650 | 5.650 | 21,147,779 |
| 2024-11-01 | 5.870 | 5.990 | 5.590 | 5.590 | 5.590 | 38,896,761 |
| 2024-10-31 | 5.720 | 5.960 | 5.720 | 5.890 | 5.890 | 36,993,399 |
| 2024-10-30 | 5.810 | 5.880 | 5.640 | 5.740 | 5.740 | 44,696,114 |
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.