Hunan Lead Power Dazhi Technology Inc Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	21.350	21.560	20.410	21.200	21.200	3,327,400
2024-01-23	21.900	21.900	21.050	21.340	21.340	3,185,400
2024-01-22	22.890	23.000	21.520	21.710	21.710	4,731,600
2024-01-19	24.050	24.050	23.000	23.060	23.060	4,574,000
2024-01-18	22.650	24.200	22.520	24.000	24.000	7,301,395
2024-01-17	25.220	25.400	23.040	23.070	23.070	8,916,000
2024-01-16	24.380	27.200	23.950	25.480	25.480	11,988,570
2024-01-15	24.020	24.650	23.620	23.850	23.850	5,131,727
2024-01-12	24.710	26.000	24.230	24.300	24.300	8,070,700
2024-01-11	23.390	25.240	23.310	25.070	25.070	8,039,520
2024-01-10	24.300	25.360	23.660	23.750	23.750	6,821,526
2024-01-09	25.130	25.430	23.910	24.330	24.330	8,775,724
2024-01-08	25.560	27.200	24.500	24.670	24.670	11,760,320
2024-01-05	24.370	27.990	24.370	25.930	25.930	15,725,970
2024-01-04	23.810	24.440	23.040	23.850	23.850	7,199,175
2024-01-03	26.420	26.980	23.810	24.200	24.200	11,073,830
2024-01-02	27.950	27.950	25.800	26.460	26.460	10,699,440
2023-12-29	28.170	29.980	27.000	27.950	27.950	13,242,450
2023-12-28	27.000	30.860	26.220	29.100	29.100	16,966,699
2023-12-27	28.350	28.680	26.200	28.370	28.370	12,798,110
2023-12-26	28.510	30.440	26.520	28.100	28.100	17,733,900
2023-12-25	24.000	28.060	23.810	28.060	28.060	16,975,410
2023-12-22	20.260	23.380	19.810	23.380	23.380	11,351,910
2023-12-21	17.030	19.480	16.260	19.480	19.480	7,559,302
2023-12-20	16.280	16.700	16.190	16.230	16.230	835,600
2023-12-19	16.250	16.500	15.900	16.300	16.300	991,000
2023-12-18	16.700	16.750	15.970	16.110	16.110	1,691,600
2023-12-15	16.430	17.700	16.430	16.800	16.800	2,508,850
2023-12-14	16.650	18.040	16.380	16.440	16.440	2,402,400
2023-12-13	16.390	16.590	16.190	16.290	16.290	685,500
2023-12-12	16.440	16.530	16.060	16.370	16.370	874,900
2023-12-11	16.270	16.450	16.070	16.370	16.370	1,046,525
2023-12-08	17.320	17.530	16.410	16.450	16.450	2,311,769
2023-12-07	18.180	18.180	17.260	17.410	17.410	3,261,850
2023-12-06	17.300	20.290	16.950	18.020	18.020	4,662,530
2023-12-05	17.150	17.250	16.960	16.970	16.970	430,000
2023-12-04	17.250	17.380	16.870	17.120	17.120	699,600
2023-12-01	17.680	17.680	14.440	17.300	17.300	659,400
2023-11-30	17.650	17.870	17.340	17.570	17.570	597,600
2023-11-29	17.750	18.200	17.750	17.780	17.780	553,000
2023-11-28	17.310	17.820	17.310	17.820	17.820	507,600
2023-11-27	17.400	17.570	17.190	17.450	17.450	601,000
2023-11-24	17.500	17.790	17.320	17.400	17.400	590,700
2023-11-23	17.660	17.760	17.600	17.720	17.720	476,900
2023-11-22	17.840	18.000	17.550	17.590	17.590	556,600
2023-11-21	18.260	18.330	17.840	17.840	17.840	607,700
2023-11-20	17.970	18.290	17.830	18.260	18.260	1,035,225
2023-11-17	17.730	18.000	17.460	17.900	17.900	600,175
2023-11-16	18.300	18.400	17.690	17.730	17.730	681,450
2023-11-15	18.070	18.330	18.050	18.230	18.230	751,750
2023-11-14	18.060	18.450	17.780	18.050	18.050	814,350
2023-11-13	17.900	18.200	17.780	18.090	18.090	443,500
2023-11-10	18.100	18.160	17.860	17.950	17.950	347,962
2023-11-09	18.100	18.380	18.040	18.100	18.100	510,910
2023-11-08	18.490	18.500	18.090	18.250	18.250	424,635
2023-11-07	18.730	18.730	18.080	18.300	18.300	717,600
2023-11-06	18.020	18.500	17.930	18.390	18.390	1,107,525
2023-11-03	17.840	18.190	17.830	17.910	17.910	644,000
2023-11-02	18.030	18.180	17.750	17.840	17.840	494,800
2023-11-01	17.940	18.120	17.740	18.030	18.030	520,175

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.