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
2023-10-31	18.150	18.300	17.740	17.870	17.870	525,925
2023-10-30	18.030	18.280	17.880	18.150	18.150	727,525
2023-10-27	17.510	18.140	17.120	18.070	18.070	810,400
2023-10-26	17.820	17.820	17.090	17.440	17.440	721,600
2023-10-25	17.480	17.870	17.460	17.560	17.560	728,100
2023-10-24	17.010	17.630	16.770	17.590	17.590	1,083,077
2023-10-23	18.060	18.290	16.620	16.930	16.930	1,126,800
2023-10-20	17.090	17.630	16.850	17.150	17.150	671,300
2023-10-19	17.400	17.570	17.050	17.090	17.090	766,991
2023-10-18	17.880	17.890	17.360	17.410	17.410	634,741
2023-10-17	18.320	18.470	17.930	17.980	17.980	536,000
2023-10-16	18.940	18.940	18.200	18.250	18.250	430,300
2023-10-13	19.250	19.250	18.770	18.860	18.860	368,400
2023-10-12	18.970	19.260	18.850	19.160	19.160	447,081
2023-10-11	18.990	19.180	18.770	18.970	18.970	325,100
2023-10-10	18.980	19.260	18.880	18.910	18.910	329,600
2023-10-09	19.150	19.280	18.720	18.980	18.980	398,300
2023-09-28	19.140	19.330	18.990	19.070	19.070	387,150
2023-09-27	18.830	19.440	18.650	19.060	19.060	440,950
2023-09-26	19.310	19.310	18.810	18.830	18.830	282,000
2023-09-25	19.240	19.450	19.030	19.230	19.230	308,392
2023-09-22	18.960	19.340	18.800	19.250	19.250	413,500
2023-09-21	19.300	19.360	19.000	19.060	19.060	426,400
2023-09-20	19.620	19.770	19.310	19.420	19.420	242,600
2023-09-19	19.900	20.050	19.480	19.610	19.610	264,101
2023-09-18	19.930	20.090	19.370	19.890	19.890	371,425
2023-09-15	19.460	19.830	19.330	19.640	19.640	194,600
2023-09-14	19.690	19.900	19.420	19.560	19.560	268,800
2023-09-13	20.020	20.240	19.670	19.920	19.920	296,300
2023-09-12	20.300	20.300	19.630	20.100	20.100	393,100
2023-09-11	19.590	20.130	19.400	20.090	20.090	334,706
2023-09-08	20.220	20.220	19.630	19.710	19.710	383,881
2023-09-07	20.200	20.470	19.910	19.910	19.910	392,200
2023-09-06	19.980	20.470	19.980	20.430	20.430	446,022
2023-09-05	20.100	20.430	20.000	20.180	20.180	479,000
2023-09-04	19.570	20.600	19.570	20.280	20.280	841,737
2023-09-01	20.000	20.360	19.400	19.570	19.570	766,100
2023-08-31	20.220	20.680	19.900	20.000	20.000	249,600
2023-08-30	20.000	20.580	19.990	20.200	20.200	405,700
2023-08-29	19.180	20.200	19.180	20.030	20.030	561,100
2023-08-28	20.990	20.990	19.010	19.250	19.250	520,000
2023-08-25	19.280	19.470	18.900	19.100	19.100	231,950
2023-08-24	19.200	19.590	19.010	19.250	19.250	443,975
2023-08-23	19.580	19.750	19.180	19.200	19.200	279,081
2023-08-22	19.970	20.270	19.300	19.600	19.600	538,058
2023-08-21	20.560	20.770	19.880	19.950	19.950	661,225
2023-08-18	20.200	21.210	20.100	20.600	20.600	769,000
2023-08-17	20.520	21.420	19.950	20.400	20.400	941,600
2023-08-16	20.070	20.520	19.980	20.260	20.260	433,247
2023-08-15	20.520	20.590	20.020	20.060	20.060	316,347
2023-08-14	20.610	21.070	20.190	20.560	20.560	517,975
2023-08-11	21.380	21.380	20.890	20.930	20.930	344,450
2023-08-10	20.980	21.260	20.980	21.210	21.210	321,250
2023-08-09	21.780	21.900	21.100	21.150	21.150	460,800
2023-08-08	21.920	21.920	21.510	21.590	21.590	497,200
2023-08-07	21.970	22.030	21.760	21.860	21.860	379,062
2023-08-04	22.600	22.620	21.970	22.040	22.040	598,300
2023-08-03	22.430	22.660	22.400	22.440	22.440	242,900
2023-08-02	22.840	22.990	22.380	22.520	22.520	584,009
2023-08-01	22.400	23.060	22.200	22.680	22.680	898,859

← NewerPage 13 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.