Lecron Energy Saving Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.100 | 6.260 | 5.880 | 5.900 | 5.900 | 59,538,043 |
| 2024-10-28 | 6.070 | 6.120 | 5.930 | 6.090 | 6.090 | 48,088,141 |
| 2024-10-25 | 5.650 | 6.240 | 5.650 | 6.070 | 6.070 | 80,918,308 |
| 2024-10-24 | 5.830 | 5.840 | 5.650 | 5.700 | 5.700 | 35,174,010 |
| 2024-10-23 | 5.770 | 5.940 | 5.690 | 5.890 | 5.890 | 49,215,114 |
| 2024-10-22 | 5.740 | 5.850 | 5.680 | 5.770 | 5.770 | 38,724,440 |
| 2024-10-21 | 5.660 | 5.880 | 5.650 | 5.740 | 5.740 | 44,774,786 |
| 2024-10-18 | 5.370 | 5.770 | 5.330 | 5.580 | 5.580 | 47,064,129 |
| 2024-10-17 | 5.480 | 5.660 | 5.370 | 5.370 | 5.370 | 33,204,166 |
| 2024-10-16 | 5.430 | 5.650 | 5.370 | 5.450 | 5.450 | 27,875,791 |
| 2024-10-15 | 5.650 | 5.810 | 5.530 | 5.540 | 5.540 | 36,909,450 |
| 2024-10-14 | 5.590 | 5.720 | 5.420 | 5.700 | 5.700 | 37,016,400 |
| 2024-10-11 | 5.960 | 5.990 | 5.410 | 5.560 | 5.560 | 52,777,464 |
| 2024-10-10 | 6.170 | 6.470 | 5.960 | 6.010 | 6.010 | 55,077,285 |
| 2024-10-09 | 6.960 | 6.960 | 6.100 | 6.120 | 6.120 | 96,065,831 |
| 2024-10-08 | 7.060 | 7.060 | 6.300 | 7.060 | 7.060 | 118,599,708 |
| 2024-09-30 | 5.220 | 5.910 | 5.220 | 5.880 | 5.880 | 100,149,717 |
| 2024-09-27 | 4.680 | 5.130 | 4.630 | 4.940 | 4.940 | 68,573,671 |
| 2024-09-26 | 4.370 | 4.530 | 4.330 | 4.530 | 4.530 | 47,395,828 |
| 2024-09-25 | 4.280 | 4.580 | 4.280 | 4.370 | 4.370 | 68,264,691 |
| 2024-09-24 | 3.990 | 4.200 | 3.990 | 4.190 | 4.190 | 52,865,366 |
| 2024-09-23 | 4.000 | 4.100 | 3.920 | 4.000 | 4.000 | 26,805,847 |
| 2024-09-20 | 4.080 | 4.160 | 3.960 | 3.990 | 3.990 | 41,439,527 |
| 2024-09-19 | 4.090 | 4.220 | 3.950 | 4.120 | 4.120 | 68,051,765 |
| 2024-09-18 | 4.020 | 4.460 | 4.020 | 4.030 | 4.030 | 104,210,536 |
| 2024-09-13 | 5.350 | 5.450 | 4.990 | 5.010 | 5.010 | 90,658,556 |
| 2024-09-12 | 5.450 | 5.840 | 5.350 | 5.380 | 5.380 | 150,609,952 |
| 2024-09-11 | 4.480 | 5.400 | 4.460 | 5.400 | 5.400 | 117,535,133 |
| 2024-09-10 | 4.550 | 4.570 | 4.410 | 4.500 | 4.500 | 16,274,380 |
| 2024-09-09 | 4.510 | 4.590 | 4.480 | 4.540 | 4.540 | 14,751,626 |
| 2024-09-06 | 4.630 | 4.670 | 4.550 | 4.560 | 4.560 | 22,242,880 |
| 2024-09-05 | 4.680 | 4.790 | 4.610 | 4.670 | 4.670 | 41,273,069 |
| 2024-09-04 | 4.360 | 5.200 | 4.350 | 4.830 | 4.830 | 63,079,004 |
| 2024-09-03 | 4.360 | 4.450 | 4.320 | 4.400 | 4.400 | 10,424,100 |
| 2024-09-02 | 4.460 | 4.550 | 4.340 | 4.340 | 4.340 | 9,926,400 |
| 2024-08-30 | 4.340 | 4.500 | 4.330 | 4.430 | 4.430 | 14,986,243 |
| 2024-08-29 | 4.240 | 4.350 | 4.210 | 4.340 | 4.340 | 10,224,803 |
| 2024-08-28 | 4.190 | 4.270 | 4.170 | 4.250 | 4.250 | 9,214,903 |
| 2024-08-27 | 4.290 | 4.290 | 4.180 | 4.190 | 4.190 | 8,769,500 |
| 2024-08-26 | 4.200 | 4.350 | 4.180 | 4.300 | 4.300 | 11,976,475 |
| 2024-08-23 | 4.300 | 4.330 | 4.160 | 4.180 | 4.180 | 12,315,290 |
| 2024-08-22 | 4.400 | 4.450 | 4.300 | 4.310 | 4.310 | 11,239,375 |
| 2024-08-21 | 4.330 | 4.450 | 4.310 | 4.380 | 4.380 | 10,011,595 |
| 2024-08-20 | 4.390 | 4.450 | 4.330 | 4.350 | 4.350 | 8,010,700 |
| 2024-08-19 | 4.400 | 4.480 | 4.370 | 4.390 | 4.390 | 7,813,120 |
| 2024-08-16 | 4.450 | 4.480 | 4.400 | 4.400 | 4.400 | 7,336,800 |
| 2024-08-15 | 4.390 | 4.520 | 4.380 | 4.460 | 4.460 | 10,551,800 |
| 2024-08-14 | 4.480 | 4.500 | 4.410 | 4.420 | 4.420 | 6,412,200 |
| 2024-08-13 | 4.420 | 4.490 | 4.360 | 4.480 | 4.480 | 9,038,700 |
| 2024-08-12 | 4.450 | 4.470 | 4.400 | 4.410 | 4.410 | 7,202,500 |
| 2024-08-09 | 4.570 | 4.590 | 4.450 | 4.450 | 4.450 | 10,005,900 |
| 2024-08-08 | 4.540 | 4.580 | 4.460 | 4.530 | 4.530 | 11,759,620 |
| 2024-08-07 | 4.560 | 4.580 | 4.500 | 4.530 | 4.530 | 8,187,472 |
| 2024-08-06 | 4.610 | 4.640 | 4.520 | 4.570 | 4.570 | 9,288,618 |
| 2024-08-05 | 4.640 | 4.760 | 4.540 | 4.540 | 4.540 | 14,264,975 |
| 2024-08-02 | 4.710 | 4.800 | 4.690 | 4.710 | 4.710 | 9,939,058 |
| 2024-08-01 | 4.790 | 4.830 | 4.720 | 4.740 | 4.740 | 11,051,600 |
| 2024-07-31 | 4.630 | 4.780 | 4.570 | 4.780 | 4.780 | 16,872,172 |
| 2024-07-30 | 4.520 | 4.660 | 4.520 | 4.620 | 4.620 | 11,539,817 |
| 2024-07-29 | 4.640 | 4.660 | 4.510 | 4.560 | 4.560 | 7,766,100 |
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.