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
2022-11-04	28.100	28.350	27.570	28.170	28.170	1,304,121
2022-11-03	26.600	29.380	26.590	27.780	27.780	2,433,819
2022-11-02	26.440	27.380	26.380	26.950	26.950	1,239,450
2022-11-01	25.860	26.660	25.700	26.390	26.390	892,875
2022-10-31	25.950	26.800	25.710	25.860	25.860	851,467
2022-10-28	26.080	26.990	25.120	25.940	25.940	1,291,300
2022-10-27	28.500	28.690	26.100	26.360	26.360	1,648,481
2022-10-26	28.700	28.700	26.250	26.500	26.500	2,769,206
2022-10-25	27.960	29.690	27.010	29.390	29.390	2,383,044
2022-10-24	28.700	29.100	27.760	28.110	28.110	1,208,600
2022-10-21	28.570	28.980	27.600	28.350	28.350	1,613,759
2022-10-20	29.680	30.800	28.670	28.700	28.700	2,770,400
2022-10-19	27.790	33.320	27.310	30.830	30.830	3,901,086
2022-10-18	27.020	28.570	26.580	27.770	27.770	1,568,569
2022-10-17	27.330	27.560	26.510	26.890	26.890	867,581
2022-10-14	26.570	28.290	26.200	27.330	27.330	1,395,006
2022-10-13	26.020	27.050	26.000	26.570	26.570	990,675
2022-10-12	25.160	26.270	25.160	26.190	26.190	979,700
2022-10-11	25.120	25.620	24.620	25.380	25.380	768,400
2022-10-10	26.000	26.010	24.630	24.700	24.700	801,000
2022-09-30	26.360	26.450	25.400	25.610	25.610	789,583
2022-09-29	26.310	26.570	25.830	26.240	26.240	970,200
2022-09-28	27.050	27.570	26.020	26.040	26.040	1,549,575
2022-09-27	27.000	27.380	26.660	27.070	27.070	1,221,650
2022-09-26	27.980	28.800	26.700	26.950	26.950	1,981,139
2022-09-23	27.180	27.980	26.680	27.880	27.880	1,575,789
2022-09-22	27.670	28.120	27.230	27.230	27.230	1,003,100
2022-09-21	28.700	28.700	27.510	27.790	27.790	1,148,000
2022-09-20	28.410	29.350	28.120	28.410	28.410	1,383,139
2022-09-19	29.100	29.350	28.000	28.400	28.400	1,730,645
2022-09-16	30.250	30.900	29.320	29.420	29.420	1,917,150
2022-09-15	33.620	33.620	30.150	30.640	30.640	3,194,950
2022-09-14	32.000	33.800	31.900	33.620	33.620	2,387,275
2022-09-13	34.120	34.260	32.160	32.550	32.550	2,542,481
2022-09-09	35.170	35.300	32.600	33.780	33.780	2,430,434
2022-09-08	35.500	37.280	34.010	35.100	35.100	3,214,400
2022-09-07	35.950	35.950	33.390	35.280	35.280	3,555,120
2022-09-06	35.310	37.490	33.800	35.700	35.700	4,343,257
2022-09-05	32.000	37.580	31.610	35.000	35.000	5,760,098
2022-09-02	32.790	33.000	31.500	32.400	32.400	2,525,898
2022-09-01	34.220	35.080	32.460	32.780	32.780	2,924,834
2022-08-31	36.350	36.690	33.110	34.450	34.450	3,580,125
2022-08-30	35.500	37.680	35.140	35.700	35.700	4,976,675
2022-08-29	31.560	37.000	31.560	36.800	36.800	7,789,026
2022-08-26	26.000	31.010	25.590	31.010	31.010	5,215,871
2022-08-25	26.800	26.930	25.680	25.840	25.840	750,694
2022-08-24	26.260	27.800	26.260	26.810	26.810	1,017,400
2022-08-23	26.220	26.880	26.130	26.610	26.610	566,400
2022-08-22	25.910	27.500	25.560	26.650	26.650	799,725
2022-08-19	26.680	26.900	25.760	25.850	25.850	514,400
2022-08-18	26.590	26.950	26.200	26.680	26.680	459,181
2022-08-17	27.300	27.300	26.400	26.720	26.720	431,100
2022-08-16	26.260	27.280	26.200	26.920	26.920	521,525
2022-08-15	26.070	26.840	25.880	26.430	26.430	405,356
2022-08-12	26.210	26.500	25.920	25.980	25.980	284,700
2022-08-11	26.000	26.490	25.850	26.150	26.150	396,800
2022-08-10	26.270	26.490	25.800	25.900	25.900	337,600
2022-08-09	26.000	26.610	25.880	26.350	26.350	306,102
2022-08-08	25.900	26.420	25.900	26.220	26.220	258,302
2022-08-05	26.360	27.000	25.900	26.180	26.180	305,000

← NewerPage 17 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.