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
2022-08-04	26.680	26.680	25.650	25.970	25.970	419,800
2022-08-03	26.000	27.420	25.900	26.080	26.080	484,945
2022-08-02	26.260	26.750	25.460	25.770	25.770	637,809
2022-08-01	27.000	27.480	26.300	26.830	26.830	633,475
2022-07-29	27.970	27.970	26.960	26.970	26.970	437,315
2022-07-28	27.600	27.980	27.380	27.670	27.670	360,726
2022-07-27	27.430	27.810	27.370	27.600	27.600	395,301
2022-07-26	27.600	27.950	27.350	27.750	27.750	260,500
2022-07-25	27.350	28.010	27.350	27.600	27.600	486,525
2022-07-22	27.510	28.300	27.460	28.010	28.010	623,925
2022-07-21	28.150	28.600	27.620	27.950	27.950	558,808
2022-07-20	27.950	28.990	27.840	28.290	28.290	901,600
2022-07-19	28.400	28.920	27.570	27.800	27.800	1,332,225
2022-07-18	29.400	30.790	28.000	28.940	28.940	1,595,329
2022-07-15	27.590	28.750	27.150	28.660	28.660	744,298
2022-07-14	27.070	28.580	26.900	27.960	27.960	616,275
2022-07-13	27.740	27.850	26.580	27.070	27.070	430,357
2022-07-12	27.830	28.320	27.240	27.250	27.250	281,950
2022-07-11	29.030	29.380	27.630	28.000	28.000	688,308
2022-07-08	28.550	29.420	28.280	29.030	29.030	522,600
2022-07-07	28.360	29.280	28.010	28.660	28.660	441,602
2022-07-06	28.880	29.580	28.000	28.360	28.360	669,300
2022-07-05	29.660	30.060	29.000	29.250	29.250	473,598
2022-07-04	29.500	30.190	29.480	29.720	29.720	689,400
2022-07-01	31.010	31.140	29.860	29.920	29.920	990,375
2022-06-30	29.540	31.250	29.500	30.900	30.900	1,270,807
2022-06-29	30.300	30.700	29.500	29.950	29.950	1,306,700
2022-06-28	31.010	31.620	30.730	30.850	30.850	783,400
2022-06-27	30.990	32.360	30.670	31.200	31.200	1,174,850
2022-06-24	30.220	31.130	30.000	30.780	30.780	1,083,334
2022-06-23	32.500	32.700	29.580	30.570	30.570	2,285,538
2022-06-22	29.190	32.750	28.800	32.270	32.270	2,439,463
2022-06-21	30.280	30.280	29.210	29.320	29.320	417,400
2022-06-20	30.000	30.380	29.550	30.010	30.010	646,900
2022-06-17	30.500	30.500	29.660	30.000	30.000	375,050
2022-06-16	30.570	30.780	30.020	30.200	30.200	464,800
2022-06-15	30.940	31.190	30.000	30.000	30.000	821,400
2022-06-14	31.420	31.980	30.300	30.930	30.930	600,392
2022-06-13	30.770	32.180	30.560	31.520	31.520	530,225
2022-06-10	30.470	31.380	30.000	31.120	31.120	491,800
2022-06-09	32.080	32.080	30.470	30.650	30.650	730,800
2022-06-08	32.800	32.800	31.410	31.890	31.890	799,009
2022-06-07	34.000	34.000	31.230	31.480	31.480	1,017,875
2022-06-06	32.020	33.180	31.460	33.150	33.150	1,385,097
2022-06-02	31.300	31.500	30.660	30.980	30.980	447,800
2022-06-01	31.600	32.020	31.050	31.300	31.300	574,225
2022-05-31	31.980	32.930	31.520	31.660	31.660	984,125
2022-05-30	29.540	32.580	29.150	31.980	31.980	1,541,125
2022-05-27	30.500	30.880	29.100	29.540	29.540	1,007,900
2022-05-26	33.600	34.360	29.560	30.500	30.500	2,423,021
2022-05-24	31.690	32.700	31.400	32.120	32.120	810,625
2022-05-23	32.550	33.220	31.800	32.080	32.080	729,575
2022-05-20	30.190	32.450	29.930	32.390	32.390	940,600
2022-05-19	28.950	30.370	28.500	30.350	30.350	599,400
2022-05-18	28.260	29.220	28.030	28.940	28.940	312,632
2022-05-17	26.420	28.330	26.400	28.260	28.260	648,915
2022-05-16	26.150	26.990	26.150	26.600	26.600	279,325
2022-05-13	26.460	26.660	26.020	26.130	26.130	175,900
2022-05-12	25.890	26.350	25.430	25.900	25.900	143,325
2022-05-11	26.500	26.660	25.450	25.910	25.910	288,275

← NewerPage 18 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.