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
2023-05-05	22.210	22.210	21.550	21.730	21.730	386,100
2023-05-04	22.080	22.600	21.920	22.210	22.210	287,599
2023-04-28	22.310	23.230	22.030	22.200	22.200	525,000
2023-04-27	22.170	22.450	21.830	22.090	22.090	297,300
2023-04-26	22.090	22.420	21.840	22.060	22.060	313,700
2023-04-25	22.880	23.090	21.590	22.120	22.120	746,250
2023-04-24	22.350	23.990	22.120	23.280	23.280	804,138
2023-04-21	22.540	22.930	22.190	22.320	22.320	273,900
2023-04-20	22.760	22.880	22.330	22.630	22.630	314,571
2023-04-19	23.160	23.160	22.460	22.770	22.770	365,675
2023-04-18	23.560	23.580	23.010	23.090	23.090	287,247
2023-04-17	23.560	24.500	23.230	23.430	23.430	274,450
2023-04-14	23.660	23.660	23.230	23.590	23.590	292,428
2023-04-13	23.590	23.610	23.330	23.590	23.590	234,353
2023-04-12	23.590	23.790	23.500	23.580	23.580	190,100
2023-04-11	24.090	24.180	23.470	23.580	23.580	322,600
2023-04-10	23.770	24.500	23.770	24.040	24.040	400,000
2023-04-07	23.670	24.180	23.670	23.900	23.900	363,425
2023-04-06	23.350	23.790	22.950	23.670	23.670	593,800
2023-04-04	24.010	24.010	23.330	23.350	23.350	609,400
2023-04-03	23.950	24.250	23.950	24.010	24.010	305,400
2023-03-31	24.060	24.300	24.050	24.070	24.070	249,400
2023-03-30	24.180	24.710	24.040	24.120	24.120	390,261
2023-03-29	24.110	24.600	24.110	24.170	24.170	243,875
2023-03-28	24.650	24.900	24.030	24.110	24.110	422,750
2023-03-27	25.300	25.380	24.450	24.650	24.650	366,391
2023-03-24	24.920	25.080	24.780	24.800	24.800	386,100
2023-03-23	25.210	25.210	24.910	25.080	25.080	325,500
2023-03-22	25.190	25.540	25.000	25.210	25.210	418,425
2023-03-21	24.980	25.400	24.270	25.160	25.160	431,325
2023-03-20	24.670	24.780	24.000	24.500	24.500	498,100
2023-03-17	24.900	24.950	24.500	24.750	24.750	424,000
2023-03-16	24.930	25.300	24.810	24.830	24.830	274,600
2023-03-15	25.470	25.470	25.010	25.080	25.080	357,700
2023-03-14	25.590	25.640	24.810	25.150	25.150	415,900
2023-03-13	26.200	26.270	25.210	25.580	25.580	445,432
2023-03-10	26.000	26.560	25.440	25.510	25.510	647,900
2023-03-09	25.390	26.540	25.040	26.300	26.300	1,046,262
2023-03-08	25.070	25.390	25.000	25.390	25.390	413,300
2023-03-07	25.300	25.450	25.030	25.100	25.100	452,000
2023-03-06	25.640	25.710	25.150	25.300	25.300	447,262
2023-03-03	25.890	25.940	25.250	25.520	25.520	634,000
2023-03-02	26.240	26.290	25.690	25.760	25.760	702,062
2023-03-01	26.570	26.740	26.120	26.180	26.180	688,862
2023-02-28	26.380	26.540	26.190	26.480	26.480	341,900
2023-02-27	26.580	26.580	26.100	26.200	26.200	331,000
2023-02-24	26.710	27.000	26.350	26.390	26.390	490,262
2023-02-23	26.860	27.190	26.600	26.780	26.780	591,275
2023-02-22	26.610	26.940	26.490	26.860	26.860	671,900
2023-02-21	26.680	26.960	26.260	26.610	26.610	697,219
2023-02-20	26.900	27.180	26.250	26.680	26.680	910,275
2023-02-17	27.260	27.810	26.840	26.950	26.950	1,177,525
2023-02-16	28.610	29.800	27.500	27.630	27.630	2,305,344
2023-02-15	28.880	29.280	28.100	28.600	28.600	2,237,607
2023-02-14	28.580	28.730	28.020	28.550	28.550	1,395,599
2023-02-13	28.860	28.860	28.020	28.400	28.400	1,526,025
2023-02-10	29.400	29.680	28.250	28.670	28.670	2,818,250
2023-02-09	29.700	30.280	28.600	29.370	29.370	3,907,545
2023-02-08	28.300	32.050	28.300	30.560	30.560	5,443,375
2023-02-07	26.920	27.540	26.370	27.380	27.380	1,320,187

← NewerPage 15 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.