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
2022-02-08	29.750	29.980	28.760	28.800	28.800	421,200
2022-02-07	28.020	30.470	27.880	29.750	29.750	794,325
2022-01-28	26.880	28.280	25.860	28.020	28.020	841,088
2022-01-27	28.020	28.270	25.450	25.860	25.860	1,182,514
2022-01-26	29.980	30.650	27.770	28.200	28.200	1,000,173
2022-01-25	31.030	32.000	29.650	29.980	29.980	701,850
2022-01-24	32.490	32.500	30.100	31.450	31.450	652,450
2022-01-21	31.680	32.590	31.150	32.510	32.510	359,275
2022-01-20	32.540	32.890	31.650	31.660	31.660	272,800
2022-01-19	33.010	33.080	32.150	32.580	32.580	308,632
2022-01-18	33.490	34.480	33.120	33.120	33.120	398,200
2022-01-17	31.720	33.900	31.600	33.380	33.380	534,400
2022-01-14	32.400	32.510	31.980	32.260	32.260	330,200
2022-01-13	33.670	33.670	32.500	32.590	32.590	331,600
2022-01-12	33.300	33.800	32.620	33.480	33.480	365,475
2022-01-11	33.900	34.410	33.010	33.330	33.330	438,602
2022-01-10	34.300	34.950	33.800	34.270	34.270	391,650
2022-01-07	33.300	34.440	33.300	34.000	34.000	521,025
2022-01-06	32.550	33.710	32.550	33.670	33.670	368,925
2022-01-05	34.930	34.930	32.880	33.150	33.150	788,600
2022-01-04	36.000	36.200	34.550	34.930	34.930	759,700
2021-12-31	34.890	36.100	34.870	35.500	35.500	767,568
2021-12-30	35.030	35.590	34.200	34.350	34.350	660,375
2021-12-29	35.280	36.300	35.020	35.020	35.020	713,605
2021-12-28	35.610	35.610	34.600	35.280	35.280	626,050
2021-12-27	34.760	36.250	34.340	35.470	35.470	812,225
2021-12-24	33.490	34.980	33.060	34.760	34.760	1,201,304
2021-12-23	32.710	33.880	32.010	33.580	33.580	911,850
2021-12-22	33.370	33.370	30.310	32.660	32.660	602,825
2021-12-21	33.940	33.940	32.790	33.130	33.130	604,500
2021-12-20	33.000	34.240	32.210	32.350	32.350	521,511
2021-12-17	33.150	33.490	32.110	32.300	32.300	793,686
2021-12-16	33.510	34.000	33.050	33.440	33.440	534,125
2021-12-15	34.210	35.500	33.500	33.650	33.650	671,950
2021-12-14	33.010	35.940	33.010	34.240	34.240	1,255,400
2021-12-13	34.510	34.580	33.260	33.760	33.760	967,984
2021-12-10	30.450	36.000	30.010	34.600	34.600	2,455,143
2021-12-09	31.390	31.780	30.300	30.400	30.400	1,468,439
2021-12-08	31.510	32.490	30.800	32.010	32.010	931,675
2021-12-07	32.790	33.610	31.500	31.500	31.500	1,123,525
2021-12-06	33.120	33.860	31.000	32.980	32.980	1,394,993
2021-12-03	36.600	36.600	33.000	34.000	34.000	2,116,397
2021-12-02	36.450	36.800	36.030	36.420	36.420	846,634
2021-12-01	36.300	36.500	36.100	36.230	36.230	440,175
2021-11-30	36.010	36.950	36.010	36.300	36.300	678,450
2021-11-29	36.480	36.750	35.910	36.220	36.220	621,900
2021-11-26	36.530	37.200	35.880	36.570	36.570	925,650
2021-11-25	36.400	37.290	36.300	36.450	36.450	811,551
2021-11-24	36.100	36.420	35.900	35.900	35.900	949,524
2021-11-23	37.020	37.060	36.350	36.430	36.430	787,592
2021-11-22	36.310	37.890	36.310	36.990	36.990	1,083,325
2021-11-19	36.720	37.260	36.500	36.790	36.790	636,425
2021-11-18	37.120	37.660	36.500	36.840	36.840	1,003,825
2021-11-17	37.940	38.000	37.000	37.670	37.670	929,232
2021-11-16	38.500	38.500	36.800	36.800	36.800	1,167,700
2021-11-15	38.070	39.900	37.950	38.670	38.670	1,616,425
2021-11-12	36.110	38.610	35.750	38.610	38.610	1,580,700
2021-11-11	36.420	37.000	35.560	36.330	36.330	897,202
2021-11-10	36.110	36.780	36.000	36.420	36.420	884,652
2021-11-09	36.150	37.850	36.150	37.010	37.010	995,872

← NewerPage 20 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.