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
2023-02-06	26.300	27.250	26.020	26.900	26.900	899,000
2023-02-03	26.650	26.850	25.850	26.220	26.220	597,905
2023-02-02	26.310	27.210	25.810	26.650	26.650	1,264,781
2023-02-01	25.790	26.310	25.790	26.030	26.030	452,200
2023-01-31	25.290	25.880	25.290	25.790	25.790	392,000
2023-01-30	25.500	25.920	25.440	25.730	25.730	512,800
2023-01-20	24.970	25.300	24.790	25.270	25.270	353,500
2023-01-19	25.150	25.150	24.750	24.950	24.950	278,900
2023-01-18	25.200	25.200	24.930	24.930	24.930	166,100
2023-01-17	25.050	25.240	24.940	25.050	25.050	265,400
2023-01-16	24.930	25.360	24.920	25.040	25.040	286,487
2023-01-13	25.020	25.150	24.760	24.990	24.990	298,475
2023-01-12	25.000	25.400	24.920	25.020	25.020	243,100
2023-01-11	25.180	25.450	24.950	25.100	25.100	333,581
2023-01-10	25.000	25.290	24.900	25.170	25.170	371,550
2023-01-09	25.700	25.700	24.850	25.040	25.040	280,600
2023-01-06	24.720	25.150	24.720	25.010	25.010	407,519
2023-01-05	24.600	24.970	24.500	24.770	24.770	230,425
2023-01-04	24.700	25.190	24.550	24.610	24.610	323,681
2023-01-03	24.050	25.090	24.050	24.930	24.930	466,483
2022-12-30	24.100	24.390	24.030	24.050	24.050	180,400
2022-12-29	24.080	24.500	23.870	24.120	24.120	294,238
2022-12-28	24.790	24.790	24.080	24.100	24.100	293,997
2022-12-27	25.190	25.190	24.650	24.800	24.800	281,300
2022-12-26	24.600	25.250	24.600	25.060	25.060	223,875
2022-12-23	24.580	24.790	24.500	24.750	24.750	171,500
2022-12-22	24.880	25.050	24.380	24.580	24.580	266,100
2022-12-21	25.200	25.250	24.850	24.930	24.930	212,500
2022-12-20	25.100	25.370	24.850	25.200	25.200	246,750
2022-12-19	25.210	25.560	25.000	25.100	25.100	371,550
2022-12-16	25.980	25.980	25.150	25.160	25.160	582,083
2022-12-15	25.830	26.260	25.600	26.080	26.080	413,892
2022-12-14	25.810	26.000	25.620	25.680	25.680	321,300
2022-12-13	25.500	26.100	25.500	25.740	25.740	418,500
2022-12-12	26.160	26.430	25.330	25.800	25.800	1,278,489
2022-12-09	27.060	27.180	26.590	26.590	26.590	1,047,144
2022-12-08	27.110	27.790	26.860	27.270	27.270	1,600,580
2022-12-07	27.670	29.890	27.590	28.000	28.000	2,506,550
2022-12-06	26.550	26.680	26.210	26.300	26.300	327,100
2022-12-05	26.720	26.800	26.400	26.550	26.550	431,387
2022-12-02	26.500	27.190	26.230	26.720	26.720	523,825
2022-12-01	26.500	26.790	26.200	26.410	26.410	351,394
2022-11-30	26.300	26.510	25.880	26.220	26.220	518,219
2022-11-29	26.000	26.280	25.980	26.210	26.210	379,036
2022-11-28	26.480	26.480	25.820	26.120	26.120	375,400
2022-11-25	27.560	27.560	26.240	26.290	26.290	674,400
2022-11-24	26.820	27.770	26.320	27.600	27.600	927,275
2022-11-23	26.000	26.750	25.870	26.520	26.520	397,286
2022-11-22	26.900	27.380	26.110	26.260	26.260	593,780
2022-11-21	26.980	27.100	26.470	26.980	26.980	404,649
2022-11-18	27.500	27.500	26.960	27.010	27.010	508,783
2022-11-17	27.800	27.800	26.920	27.190	27.190	563,150
2022-11-16	27.040	27.770	27.040	27.450	27.450	478,300
2022-11-15	26.880	27.570	26.860	27.310	27.310	898,186
2022-11-14	27.020	27.530	26.800	26.880	26.880	559,025
2022-11-11	29.000	29.000	27.120	27.280	27.280	795,986
2022-11-10	28.080	28.080	27.140	27.320	27.320	706,475
2022-11-09	28.580	28.580	27.890	28.070	28.070	595,661
2022-11-08	28.000	28.330	27.650	28.100	28.100	702,050
2022-11-07	28.170	28.520	27.790	27.860	27.860	872,700

← NewerPage 16 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.