Hunan Lead Power Dazhi Technology Inc Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 38.000 | 38.010 | 35.600 | 36.500 | 36.500 | 1,217,225 |
| 2021-11-05 | 39.050 | 39.050 | 37.600 | 37.680 | 37.680 | 835,300 |
| 2021-11-04 | 38.280 | 39.500 | 38.110 | 38.780 | 38.780 | 1,250,300 |
| 2021-11-03 | 37.010 | 37.880 | 36.090 | 37.700 | 37.700 | 1,112,729 |
| 2021-11-02 | 39.880 | 40.280 | 37.270 | 37.950 | 37.950 | 1,703,900 |
| 2021-11-01 | 41.410 | 42.300 | 39.670 | 39.850 | 39.850 | 1,906,675 |
| 2021-10-29 | 45.000 | 48.500 | 42.300 | 42.300 | 42.300 | 2,689,750 |
| 2021-10-28 | 41.000 | 43.900 | 40.050 | 43.220 | 43.220 | 1,979,398 |
| 2021-10-27 | 37.710 | 40.790 | 37.500 | 40.690 | 40.690 | 1,847,152 |
| 2021-10-26 | 38.300 | 39.390 | 37.710 | 37.710 | 37.710 | 828,062 |
| 2021-10-25 | 35.990 | 38.000 | 35.720 | 37.540 | 37.540 | 931,325 |
← NewerPage 21 of 21 · 1,211 trading days
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.