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
2025-04-25	25.610	25.860	24.260	24.650	24.650	9,415,007
2025-04-24	25.270	26.900	25.000	26.290	26.290	12,183,170
2025-04-23	25.700	25.930	25.060	25.520	25.520	7,199,725
2025-04-22	26.700	26.780	25.170	25.250	25.250	9,356,530
2025-04-21	26.900	27.580	25.900	26.620	26.620	12,422,480
2025-04-18	24.760	27.880	24.000	27.010	27.010	17,111,240
2025-04-17	25.480	26.170	24.400	24.760	24.760	11,914,620
2025-04-16	26.000	28.180	25.410	25.480	25.480	20,076,391
2025-04-15	22.010	25.900	21.740	25.900	25.900	11,503,330
2025-04-14	21.530	21.980	21.100	21.580	21.580	3,704,900
2025-04-11	20.910	21.290	20.600	21.090	21.090	3,675,200
2025-04-10	21.100	21.600	20.850	20.920	20.920	5,578,200
2025-04-09	19.370	20.460	18.240	20.220	20.220	6,440,100
2025-04-08	17.870	21.380	17.820	19.770	19.770	7,347,225
2025-04-07	21.200	21.480	18.230	18.230	18.230	5,630,825
2025-04-03	22.630	23.150	22.280	22.790	22.790	3,432,175
2025-04-02	23.160	23.870	22.850	23.080	23.080	3,798,500
2025-04-01	22.960	24.150	22.830	23.220	23.220	6,489,800
2025-03-31	22.490	22.970	21.830	22.650	22.650	4,127,775
2025-03-28	23.900	23.900	22.740	22.980	22.980	4,548,740
2025-03-27	24.000	24.350	23.250	23.500	23.500	4,346,500
2025-03-26	24.500	24.870	24.000	24.060	24.060	4,207,200
2025-03-25	24.510	24.980	24.130	24.720	24.720	4,755,200
2025-03-24	25.890	25.900	23.750	24.500	24.500	7,984,546
2025-03-21	26.410	26.700	25.810	26.150	26.150	5,555,750
2025-03-20	26.810	27.200	26.200	26.240	26.240	5,179,925
2025-03-19	28.200	28.420	26.600	26.600	26.600	9,497,098
2025-03-18	28.670	29.950	28.010	28.790	28.790	9,424,414
2025-03-17	28.970	30.600	28.050	28.680	28.680	9,880,949
2025-03-14	30.030	30.880	27.500	28.790	28.790	13,032,690
2025-03-13	30.300	32.710	30.040	31.020	31.020	16,090,900
2025-03-12	29.290	32.000	28.400	30.910	30.910	16,791,340
2025-03-11	27.500	29.680	27.290	29.220	29.220	11,604,860
2025-03-10	27.500	29.150	27.210	28.560	28.560	10,132,710
2025-03-07	28.970	29.010	27.230	27.750	27.750	13,561,640
2025-03-06	28.850	31.000	28.580	30.130	30.130	17,358,770
2025-03-05	30.210	30.800	28.720	29.140	29.140	19,022,820
2025-03-04	29.290	35.350	27.650	31.900	31.900	27,001,529
2025-03-03	25.060	30.020	25.060	30.020	30.020	15,134,400
2025-02-28	25.000	27.350	24.300	25.020	25.020	15,985,350
2025-02-27	23.350	27.940	23.350	26.010	26.010	20,990,250
2025-02-26	23.100	26.090	23.100	24.070	24.070	16,721,770
2025-02-25	23.080	23.450	22.500	22.650	22.650	7,769,893
2025-02-24	23.100	23.800	22.880	23.580	23.580	9,583,370
2025-02-21	23.300	24.170	22.800	23.780	23.780	12,780,710
2025-02-20	23.880	24.390	22.970	23.560	23.560	13,318,160
2025-02-19	23.180	24.900	23.180	24.410	24.410	15,258,550
2025-02-18	24.990	25.980	23.500	24.310	24.310	18,542,381
2025-02-17	24.480	28.880	24.300	27.310	27.310	27,553,740
2025-02-14	22.000	24.480	21.800	24.480	24.480	21,394,449
2025-02-13	17.070	20.400	16.790	20.400	20.400	9,483,699
2025-02-12	16.860	17.190	16.660	17.000	17.000	2,873,300
2025-02-11	17.100	17.110	16.620	16.810	16.810	2,063,449
2025-02-10	16.600	17.110	16.450	17.100	17.100	2,814,349
2025-02-07	16.360	16.800	16.270	16.560	16.560	3,411,274
2025-02-06	16.280	16.900	15.650	16.440	16.440	3,997,774
2025-02-05	15.590	15.850	15.450	15.810	15.810	1,823,700
2025-01-27	15.640	16.150	15.390	15.470	15.470	1,778,274
2025-01-24	15.810	15.810	15.450	15.550	15.550	1,660,900
2025-01-23	15.820	16.160	15.620	15.620	15.620	2,212,900

← NewerPage 7 of 21 · 1,217 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.