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
2022-05-10	25.000	26.350	24.300	25.900	25.900	612,400
2022-05-09	25.150	26.580	25.150	25.620	25.620	207,042
2022-05-06	26.140	26.670	25.300	26.200	26.200	330,027
2022-05-05	24.550	26.460	24.550	26.150	26.150	484,165
2022-04-29	23.490	25.340	23.490	24.550	24.550	354,790
2022-04-28	24.240	24.930	23.300	23.490	23.490	594,950
2022-04-27	23.540	25.840	21.800	25.420	25.420	773,014
2022-04-26	25.720	26.700	23.130	23.600	23.600	692,175
2022-04-25	27.320	27.320	25.680	25.720	25.720	421,900
2022-04-22	29.090	29.090	26.200	27.330	27.330	747,357
2022-04-21	30.300	30.460	28.880	28.900	28.900	597,700
2022-04-20	30.900	31.110	30.550	31.020	31.020	241,325
2022-04-19	31.000	31.300	30.520	30.980	30.980	417,825
2022-04-18	30.930	31.300	30.130	30.390	30.390	300,225
2022-04-15	29.470	31.500	29.300	30.930	30.930	743,669
2022-04-14	29.400	30.030	29.000	29.560	29.560	207,400
2022-04-13	29.550	29.550	29.020	29.220	29.220	168,300
2022-04-12	29.510	29.850	28.840	29.400	29.400	262,100
2022-04-11	30.280	30.280	29.580	29.600	29.600	294,150
2022-04-08	30.450	30.510	29.670	29.980	29.980	241,950
2022-04-07	30.860	31.490	30.320	30.440	30.440	304,600
2022-04-06	30.320	31.490	29.500	30.900	30.900	611,675
2022-04-01	29.430	30.320	28.340	30.320	30.320	587,293
2022-03-31	31.200	31.900	28.710	28.880	28.880	1,162,468
2022-03-30	31.300	32.890	30.600	30.920	30.920	1,087,089
2022-03-29	29.030	31.500	28.990	31.430	31.430	1,013,257
2022-03-28	28.280	29.830	27.760	29.310	29.310	725,722
2022-03-25	28.210	28.680	27.900	28.280	28.280	526,175
2022-03-24	27.200	29.530	27.150	28.700	28.700	1,097,100
2022-03-23	26.970	27.100	26.600	26.960	26.960	267,800
2022-03-22	27.900	28.130	26.810	26.980	26.980	399,275
2022-03-21	28.280	28.410	27.800	27.900	27.900	282,300
2022-03-18	28.000	28.280	27.700	28.280	28.280	498,050
2022-03-17	27.710	28.300	27.410	28.030	28.030	375,550
2022-03-16	27.880	28.880	26.650	27.710	27.710	467,931
2022-03-15	28.870	29.000	27.700	27.800	27.800	559,800
2022-03-14	29.300	29.300	28.210	28.950	28.950	450,625
2022-03-11	28.050	29.740	28.050	29.190	29.190	657,750
2022-03-10	28.000	28.330	27.810	28.050	28.050	424,906
2022-03-09	26.880	30.880	26.600	28.120	28.120	1,299,500
2022-03-08	25.880	26.980	25.880	26.080	26.080	373,925
2022-03-07	26.980	27.270	26.260	26.450	26.450	318,300
2022-03-04	26.960	27.340	26.600	26.680	26.680	268,450
2022-03-03	27.550	27.550	26.720	26.850	26.850	299,500
2022-03-02	26.830	27.750	26.560	27.330	27.330	342,225
2022-03-01	27.250	27.480	26.550	26.800	26.800	363,875
2022-02-28	27.810	27.880	26.800	27.240	27.240	366,650
2022-02-25	27.900	28.400	27.550	27.960	27.960	256,025
2022-02-24	29.070	29.440	27.010	27.500	27.500	565,525
2022-02-23	29.490	29.600	28.630	28.870	28.870	336,800
2022-02-22	28.850	29.500	28.850	29.070	29.070	227,825
2022-02-21	28.430	29.800	28.430	29.210	29.210	322,000
2022-02-18	27.060	28.830	27.060	28.580	28.580	353,450
2022-02-17	27.700	28.200	27.400	27.500	27.500	257,750
2022-02-16	28.480	28.890	27.770	27.980	27.980	229,200
2022-02-15	27.150	28.580	27.150	28.400	28.400	282,700
2022-02-14	27.250	27.680	26.550	27.500	27.500	233,713
2022-02-11	28.010	28.080	27.140	27.390	27.390	341,100
2022-02-10	28.500	29.040	28.300	28.370	28.370	260,700
2022-02-09	28.640	29.120	28.280	28.700	28.700	449,800

← NewerPage 19 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.