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 |
| 2021-10-22 | 36.200 | 36.630 | 35.500 | 35.960 | 35.960 | 588,625 |
| 2021-10-21 | 36.420 | 36.990 | 36.080 | 36.310 | 36.310 | 512,732 |
| 2021-10-20 | 37.100 | 37.460 | 36.200 | 36.760 | 36.760 | 494,875 |
| 2021-10-19 | 36.660 | 37.500 | 36.510 | 37.100 | 37.100 | 480,263 |
| 2021-10-18 | 36.600 | 37.500 | 35.930 | 36.660 | 36.660 | 593,607 |
| 2021-10-15 | 36.000 | 36.430 | 35.380 | 36.050 | 36.050 | 858,497 |
| 2021-10-14 | 38.280 | 38.330 | 35.220 | 36.380 | 36.380 | 1,790,483 |
← NewerPage 21 of 21 · 1,218 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.