Hunan Lead Power Dazhi Technology Inc Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18.620 | 19.350 | 18.620 | 18.830 | 18.830 | 4,879,725 |
| 2024-04-26 | 18.110 | 18.440 | 17.700 | 18.430 | 18.430 | 4,575,783 |
| 2024-04-25 | 17.400 | 19.100 | 16.960 | 18.340 | 18.340 | 5,788,525 |
| 2024-04-24 | 17.000 | 17.620 | 16.920 | 17.410 | 17.410 | 3,720,900 |
| 2024-04-23 | 16.510 | 18.050 | 16.510 | 17.550 | 17.550 | 4,570,500 |
| 2024-04-22 | 16.880 | 17.150 | 16.050 | 16.370 | 16.370 | 2,424,278 |
| 2024-04-19 | 17.180 | 17.250 | 16.500 | 16.890 | 16.890 | 3,050,800 |
| 2024-04-18 | 17.610 | 17.850 | 16.730 | 17.200 | 17.200 | 4,085,036 |
| 2024-04-17 | 16.200 | 17.850 | 16.200 | 17.520 | 17.520 | 4,835,062 |
| 2024-04-16 | 18.120 | 18.390 | 15.500 | 15.910 | 15.910 | 5,071,365 |
| 2024-04-15 | 19.840 | 20.500 | 18.000 | 18.590 | 18.590 | 4,787,687 |
| 2024-04-12 | 21.010 | 21.180 | 19.970 | 20.130 | 20.130 | 3,095,514 |
| 2024-04-11 | 20.620 | 21.330 | 20.080 | 20.700 | 20.700 | 3,153,784 |
| 2024-04-10 | 22.120 | 22.400 | 20.600 | 21.040 | 21.040 | 4,936,840 |
| 2024-04-09 | 21.500 | 23.230 | 21.170 | 22.360 | 22.360 | 5,268,329 |
| 2024-04-08 | 22.680 | 23.450 | 21.100 | 21.150 | 21.150 | 5,754,240 |
| 2024-04-03 | 24.240 | 24.960 | 22.660 | 22.680 | 22.680 | 7,418,337 |
| 2024-04-02 | 23.950 | 25.100 | 23.200 | 24.700 | 24.700 | 8,851,809 |
| 2024-04-01 | 23.500 | 25.180 | 23.500 | 23.690 | 23.690 | 6,897,237 |
| 2024-03-29 | 22.510 | 25.490 | 22.510 | 23.830 | 23.830 | 7,223,249 |
| 2024-03-28 | 22.170 | 23.800 | 22.110 | 22.980 | 22.980 | 6,094,362 |
| 2024-03-27 | 25.510 | 26.100 | 22.400 | 22.510 | 22.510 | 9,199,219 |
| 2024-03-26 | 24.330 | 27.290 | 23.970 | 26.830 | 26.830 | 12,249,580 |
| 2024-03-25 | 22.750 | 24.900 | 22.540 | 23.780 | 23.780 | 6,969,549 |
| 2024-03-22 | 24.000 | 24.150 | 22.910 | 23.200 | 23.200 | 4,753,154 |
| 2024-03-21 | 24.290 | 24.290 | 23.310 | 23.740 | 23.740 | 5,271,988 |
| 2024-03-20 | 24.180 | 24.450 | 23.480 | 24.330 | 24.330 | 6,874,374 |
| 2024-03-19 | 24.520 | 24.860 | 23.890 | 23.960 | 23.960 | 8,736,804 |
| 2024-03-18 | 25.380 | 26.970 | 25.130 | 25.530 | 25.530 | 9,228,038 |
| 2024-03-15 | 25.500 | 27.000 | 24.070 | 25.880 | 25.880 | 11,605,680 |
| 2024-03-14 | 23.160 | 27.700 | 23.080 | 26.080 | 26.080 | 14,306,120 |
| 2024-03-13 | 22.900 | 24.780 | 22.900 | 23.680 | 23.680 | 10,733,260 |
| 2024-03-12 | 23.170 | 25.400 | 22.460 | 25.350 | 25.350 | 15,521,420 |
| 2024-03-11 | 17.800 | 21.400 | 17.800 | 21.400 | 21.400 | 9,464,000 |
| 2024-03-08 | 17.490 | 18.590 | 17.340 | 17.830 | 17.830 | 4,623,200 |
| 2024-03-07 | 18.450 | 18.630 | 17.330 | 17.500 | 17.500 | 4,663,125 |
| 2024-03-06 | 18.040 | 18.790 | 17.790 | 18.300 | 18.300 | 4,908,346 |
| 2024-03-05 | 18.840 | 19.360 | 17.850 | 17.900 | 17.900 | 6,059,771 |
| 2024-03-04 | 19.450 | 20.200 | 18.600 | 19.060 | 19.060 | 6,623,526 |
| 2024-03-01 | 19.800 | 21.580 | 19.120 | 20.250 | 20.250 | 10,037,790 |
| 2024-02-29 | 18.090 | 20.940 | 17.300 | 20.310 | 20.310 | 10,730,020 |
| 2024-02-28 | 17.980 | 21.580 | 17.940 | 19.380 | 19.380 | 12,409,160 |
| 2024-02-27 | 16.990 | 18.320 | 16.820 | 17.980 | 17.980 | 8,523,824 |
| 2024-02-26 | 17.010 | 17.430 | 16.680 | 16.850 | 16.850 | 6,401,717 |
| 2024-02-23 | 17.130 | 18.490 | 16.480 | 17.420 | 17.420 | 8,966,701 |
| 2024-02-22 | 15.680 | 18.590 | 15.520 | 17.100 | 17.100 | 10,136,810 |
| 2024-02-21 | 13.980 | 16.520 | 13.700 | 16.520 | 16.520 | 6,716,998 |
| 2024-02-20 | 13.390 | 13.880 | 12.800 | 13.770 | 13.770 | 4,726,105 |
| 2024-02-19 | 12.200 | 14.150 | 11.960 | 13.650 | 13.650 | 6,840,144 |
| 2024-02-08 | 11.700 | 12.550 | 10.320 | 12.200 | 12.200 | 6,857,353 |
| 2024-02-07 | 13.680 | 13.700 | 11.020 | 11.380 | 11.380 | 5,927,088 |
| 2024-02-06 | 11.840 | 14.200 | 11.840 | 13.500 | 13.500 | 4,115,626 |
| 2024-02-05 | 16.290 | 16.350 | 13.630 | 13.830 | 13.830 | 3,559,975 |
| 2024-02-02 | 17.340 | 17.380 | 15.340 | 16.140 | 16.140 | 2,759,000 |
| 2024-02-01 | 17.800 | 17.800 | 16.870 | 16.950 | 16.950 | 2,386,000 |
| 2024-01-31 | 19.120 | 19.380 | 17.500 | 17.610 | 17.610 | 3,265,022 |
| 2024-01-30 | 19.580 | 19.850 | 18.780 | 18.840 | 18.840 | 2,207,926 |
| 2024-01-29 | 20.310 | 20.590 | 19.400 | 19.500 | 19.500 | 2,395,600 |
| 2024-01-26 | 21.400 | 21.400 | 20.650 | 20.730 | 20.730 | 2,400,900 |
| 2024-01-25 | 21.110 | 21.530 | 20.510 | 21.450 | 21.450 | 3,094,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-26 | 1.8800 CNY |
| 2019-08-21 | 0.1490 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.