Hunan Lead Power Dazhi Technology Inc Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 21.400 | 21.650 | 20.550 | 20.700 | 20.700 | 3,524,900 |
| 2024-10-28 | 21.930 | 22.010 | 21.290 | 21.440 | 21.440 | 3,778,675 |
| 2024-10-25 | 21.000 | 22.480 | 21.000 | 21.930 | 21.930 | 5,726,150 |
| 2024-10-24 | 22.100 | 22.220 | 21.100 | 21.160 | 21.160 | 4,621,357 |
| 2024-10-23 | 22.450 | 22.820 | 21.380 | 21.990 | 21.990 | 7,363,429 |
| 2024-10-22 | 21.310 | 22.000 | 20.810 | 21.810 | 21.810 | 5,247,250 |
| 2024-10-21 | 20.560 | 21.800 | 20.560 | 21.380 | 21.380 | 5,184,190 |
| 2024-10-18 | 19.790 | 21.080 | 19.600 | 20.520 | 20.520 | 4,665,915 |
| 2024-10-17 | 19.560 | 20.390 | 19.560 | 19.710 | 19.710 | 3,266,340 |
| 2024-10-16 | 19.430 | 19.990 | 19.300 | 19.560 | 19.560 | 3,071,700 |
| 2024-10-15 | 20.300 | 21.050 | 19.500 | 19.810 | 19.810 | 4,827,270 |
| 2024-10-14 | 19.370 | 20.570 | 19.370 | 20.290 | 20.290 | 4,325,978 |
| 2024-10-11 | 20.200 | 20.240 | 18.740 | 19.130 | 19.130 | 4,435,750 |
| 2024-10-10 | 20.640 | 21.520 | 19.960 | 20.500 | 20.500 | 5,180,900 |
| 2024-10-09 | 23.950 | 24.780 | 20.980 | 20.980 | 20.980 | 8,488,382 |
| 2024-10-08 | 26.700 | 26.980 | 23.010 | 26.220 | 26.220 | 11,641,930 |
| 2024-09-30 | 20.740 | 22.650 | 19.190 | 22.650 | 22.650 | 12,314,540 |
| 2024-09-27 | 16.110 | 19.100 | 16.100 | 19.100 | 19.100 | 6,360,307 |
| 2024-09-26 | 15.700 | 15.920 | 15.400 | 15.920 | 15.920 | 2,486,500 |
| 2024-09-25 | 15.650 | 16.050 | 15.590 | 15.730 | 15.730 | 2,243,200 |
| 2024-09-24 | 14.860 | 15.590 | 14.860 | 15.510 | 15.510 | 2,332,965 |
| 2024-09-23 | 14.900 | 15.090 | 14.740 | 14.890 | 14.890 | 1,051,285 |
| 2024-09-20 | 15.240 | 15.270 | 14.800 | 14.880 | 14.880 | 1,124,500 |
| 2024-09-19 | 14.760 | 15.280 | 14.640 | 15.140 | 15.140 | 1,668,600 |
| 2024-09-18 | 15.000 | 15.140 | 14.460 | 14.720 | 14.720 | 1,376,825 |
| 2024-09-13 | 15.360 | 15.660 | 14.950 | 14.980 | 14.980 | 2,067,390 |
| 2024-09-12 | 15.840 | 16.150 | 15.520 | 15.540 | 15.540 | 2,669,300 |
| 2024-09-11 | 15.470 | 16.190 | 15.250 | 15.820 | 15.820 | 3,575,000 |
| 2024-09-10 | 15.300 | 15.700 | 15.260 | 15.470 | 15.470 | 1,823,300 |
| 2024-09-09 | 15.000 | 15.490 | 15.000 | 15.300 | 15.300 | 1,468,900 |
| 2024-09-06 | 15.850 | 15.950 | 15.200 | 15.270 | 15.270 | 1,974,400 |
| 2024-09-05 | 15.980 | 16.460 | 15.720 | 15.810 | 15.810 | 3,375,500 |
| 2024-09-04 | 15.670 | 16.600 | 15.670 | 16.220 | 16.220 | 5,048,776 |
| 2024-09-03 | 15.320 | 16.180 | 15.250 | 15.850 | 15.850 | 3,263,800 |
| 2024-09-02 | 15.240 | 15.860 | 15.210 | 15.430 | 15.430 | 3,454,360 |
| 2024-08-30 | 15.190 | 15.990 | 15.000 | 15.480 | 15.480 | 4,596,251 |
| 2024-08-29 | 14.110 | 16.490 | 13.910 | 15.220 | 15.220 | 5,532,591 |
| 2024-08-28 | 14.850 | 15.000 | 14.050 | 14.050 | 14.050 | 2,887,400 |
| 2024-08-27 | 15.760 | 15.800 | 15.020 | 15.070 | 15.070 | 2,859,100 |
| 2024-08-26 | 14.880 | 16.590 | 14.820 | 16.050 | 16.050 | 5,223,025 |
| 2024-08-23 | 16.130 | 16.290 | 15.140 | 15.180 | 15.180 | 4,931,300 |
| 2024-08-22 | 15.850 | 17.590 | 15.850 | 16.890 | 16.890 | 6,879,100 |
| 2024-08-21 | 15.020 | 16.990 | 15.020 | 16.080 | 16.080 | 4,284,332 |
| 2024-08-20 | 15.060 | 15.480 | 14.940 | 15.210 | 15.210 | 1,287,500 |
| 2024-08-19 | 15.100 | 15.350 | 14.980 | 15.050 | 15.050 | 709,200 |
| 2024-08-16 | 15.640 | 15.640 | 15.100 | 15.200 | 15.200 | 861,200 |
| 2024-08-15 | 15.110 | 15.500 | 14.860 | 15.390 | 15.390 | 1,471,600 |
| 2024-08-14 | 15.500 | 16.090 | 14.990 | 15.130 | 15.130 | 1,852,950 |
| 2024-08-13 | 14.770 | 15.670 | 14.420 | 15.250 | 15.250 | 2,002,950 |
| 2024-08-12 | 14.950 | 15.170 | 14.630 | 14.670 | 14.670 | 927,675 |
| 2024-08-09 | 15.600 | 15.600 | 14.910 | 14.960 | 14.960 | 1,074,125 |
| 2024-08-08 | 15.360 | 15.500 | 15.030 | 15.230 | 15.230 | 1,070,725 |
| 2024-08-07 | 15.660 | 15.850 | 15.370 | 15.510 | 15.510 | 882,100 |
| 2024-08-06 | 15.350 | 15.840 | 15.350 | 15.700 | 15.700 | 1,183,900 |
| 2024-08-05 | 15.750 | 16.250 | 15.300 | 15.300 | 15.300 | 1,475,500 |
| 2024-08-02 | 15.760 | 16.380 | 15.690 | 15.820 | 15.820 | 1,787,600 |
| 2024-08-01 | 16.210 | 16.350 | 15.810 | 15.840 | 15.840 | 1,513,100 |
| 2024-07-31 | 15.550 | 15.980 | 15.450 | 15.940 | 15.940 | 1,816,200 |
| 2024-07-30 | 15.330 | 15.730 | 15.100 | 15.510 | 15.510 | 1,454,100 |
| 2024-07-29 | 15.300 | 15.350 | 14.920 | 15.330 | 15.330 | 1,164,800 |
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.