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
2023-07-31	21.900	22.580	21.900	22.400	22.400	593,100
2023-07-28	21.890	22.010	21.410	21.980	21.980	477,800
2023-07-27	21.980	22.200	21.750	21.800	21.800	433,749
2023-07-26	21.970	22.080	21.750	21.980	21.980	491,549
2023-07-25	22.450	22.790	21.570	22.040	22.040	897,536
2023-07-24	21.880	21.990	21.470	21.910	21.910	292,900
2023-07-21	22.200	22.270	21.660	21.770	21.770	254,532
2023-07-20	22.290	22.290	21.800	21.860	21.860	235,900
2023-07-19	22.060	22.180	21.820	22.080	22.080	184,059
2023-07-18	22.130	22.390	21.750	22.060	22.060	209,784
2023-07-17	21.880	22.020	21.500	22.020	22.020	333,330
2023-07-14	22.500	22.520	21.840	21.880	21.880	417,800
2023-07-13	22.540	22.830	22.320	22.370	22.370	363,200
2023-07-12	22.660	22.880	22.400	22.530	22.530	455,900
2023-07-11	21.900	22.720	21.900	22.620	22.620	577,400
2023-07-10	21.920	22.240	21.800	21.900	21.900	309,400
2023-07-07	21.900	22.080	21.710	21.920	21.920	315,200
2023-07-06	22.230	22.260	21.800	21.960	21.960	435,700
2023-07-05	22.400	22.610	22.010	22.230	22.230	445,600
2023-07-04	22.900	23.000	22.400	22.450	22.450	805,700
2023-07-03	22.600	22.900	22.330	22.430	22.430	536,175
2023-06-30	22.090	22.830	22.090	22.640	22.640	625,675
2023-06-29	22.300	22.350	21.790	22.130	22.130	532,501
2023-06-28	22.130	22.140	21.360	21.890	21.890	435,875
2023-06-27	22.650	22.650	21.670	21.800	21.800	334,925
2023-06-26	21.930	22.400	21.620	21.620	21.620	524,000
2023-06-21	22.350	22.860	22.020	22.030	22.030	512,885
2023-06-20	22.650	23.500	22.400	22.460	22.460	782,500
2023-06-19	22.900	23.070	22.420	22.500	22.500	420,800
2023-06-16	22.680	22.920	22.490	22.880	22.880	401,900
2023-06-15	22.410	22.850	22.230	22.670	22.670	385,725
2023-06-14	23.090	23.090	22.400	22.410	22.410	397,000
2023-06-13	22.610	23.160	22.610	22.860	22.860	345,400
2023-06-12	22.350	22.830	22.050	22.750	22.750	391,100
2023-06-09	22.480	22.630	22.020	22.250	22.250	418,000
2023-06-08	22.900	22.900	22.300	22.410	22.410	360,637
2023-06-07	22.980	23.380	22.600	22.650	22.650	563,800
2023-06-06	23.800	23.910	23.020	23.170	23.170	520,501
2023-06-05	23.670	24.140	23.560	23.720	23.720	605,650
2023-06-02	22.930	23.850	22.900	23.840	23.840	989,625
2023-06-01	22.650	23.500	22.650	23.050	23.050	570,900
2023-05-31	22.900	23.250	22.790	22.880	22.880	490,975
2023-05-30	23.310	23.750	22.660	22.970	22.970	817,614
2023-05-29	23.330	23.710	22.840	23.010	23.010	630,500
2023-05-26	24.230	24.250	22.900	23.310	23.310	1,318,874
2023-05-25	24.030	24.680	23.750	24.250	24.250	931,801
2023-05-24	23.900	24.250	23.550	24.250	24.250	915,693
2023-05-23	24.310	24.460	23.530	24.010	24.010	937,938
2023-05-22	24.260	24.750	24.000	24.750	24.750	1,146,900
2023-05-19	24.460	25.190	24.360	24.380	24.380	1,398,699
2023-05-18	25.520	25.660	24.600	24.960	24.960	1,937,800
2023-05-17	25.250	26.730	24.750	26.120	26.120	3,041,688
2023-05-16	26.000	27.480	25.420	25.860	25.860	3,879,061
2023-05-15	23.110	26.620	22.660	25.850	25.850	4,385,949
2023-05-12	24.000	24.350	22.710	23.380	23.380	3,001,178
2023-05-11	22.000	25.390	21.650	25.240	25.240	3,960,301
2023-05-10	20.520	21.430	20.520	21.220	21.220	457,500
2023-05-09	21.450	21.470	20.760	20.910	20.910	421,775
2023-05-08	21.890	21.890	21.350	21.450	21.450	277,050
2023-05-05	22.210	22.210	21.550	21.730	21.730	386,100

← NewerPage 14 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.