Leon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.380 | 7.650 | 7.290 | 7.530 | 7.530 | 14,587,210 |
| 2024-07-26 | 7.220 | 7.700 | 7.220 | 7.510 | 7.510 | 18,688,061 |
| 2024-07-25 | 7.250 | 7.830 | 7.250 | 7.300 | 7.300 | 22,490,250 |
| 2024-07-24 | 6.910 | 7.190 | 6.890 | 7.110 | 7.110 | 10,742,950 |
| 2024-07-23 | 7.100 | 7.110 | 6.940 | 6.950 | 6.950 | 8,550,857 |
| 2024-07-22 | 7.020 | 7.240 | 7.020 | 7.140 | 7.140 | 9,939,175 |
| 2024-07-19 | 6.990 | 7.150 | 6.960 | 7.040 | 7.040 | 10,469,550 |
| 2024-07-18 | 7.050 | 7.150 | 6.850 | 7.110 | 7.110 | 17,720,721 |
| 2024-07-17 | 6.710 | 7.800 | 6.640 | 7.210 | 7.210 | 28,230,051 |
| 2024-07-16 | 6.670 | 6.780 | 6.590 | 6.710 | 6.710 | 3,785,620 |
| 2024-07-15 | 6.750 | 6.830 | 6.660 | 6.690 | 6.690 | 4,168,100 |
| 2024-07-12 | 6.900 | 7.080 | 6.760 | 6.880 | 6.880 | 5,465,551 |
| 2024-07-11 | 6.850 | 6.930 | 6.830 | 6.910 | 6.910 | 4,535,890 |
| 2024-07-10 | 6.740 | 6.850 | 6.670 | 6.730 | 6.730 | 3,913,476 |
| 2024-07-09 | 6.630 | 6.770 | 6.490 | 6.750 | 6.750 | 5,314,224 |
| 2024-07-08 | 6.850 | 6.860 | 6.590 | 6.650 | 6.650 | 4,723,101 |
| 2024-07-05 | 6.750 | 6.840 | 6.600 | 6.810 | 6.810 | 5,360,964 |
| 2024-07-04 | 6.870 | 7.000 | 6.680 | 6.680 | 6.680 | 5,657,000 |
| 2024-07-03 | 7.200 | 7.290 | 6.890 | 6.900 | 6.900 | 7,909,770 |
| 2024-07-02 | 6.990 | 7.150 | 6.950 | 7.090 | 7.090 | 6,804,300 |
| 2024-07-01 | 6.890 | 6.960 | 6.690 | 6.910 | 6.910 | 4,745,139 |
| 2024-06-28 | 6.940 | 7.070 | 6.860 | 6.910 | 6.910 | 5,072,021 |
| 2024-06-27 | 7.010 | 7.200 | 6.920 | 6.930 | 6.930 | 7,223,900 |
| 2024-06-26 | 6.630 | 7.020 | 6.600 | 7.010 | 7.010 | 6,224,400 |
| 2024-06-25 | 6.750 | 6.830 | 6.600 | 6.650 | 6.650 | 4,402,775 |
| 2024-06-24 | 7.030 | 7.100 | 6.690 | 6.700 | 6.700 | 5,713,300 |
| 2024-06-21 | 7.030 | 7.080 | 6.900 | 7.030 | 7.030 | 3,561,700 |
| 2024-06-20 | 7.220 | 7.280 | 7.040 | 7.050 | 7.050 | 5,999,370 |
| 2024-06-19 | 7.270 | 7.460 | 7.240 | 7.280 | 7.280 | 6,531,550 |
| 2024-06-18 | 7.040 | 7.270 | 7.020 | 7.240 | 7.240 | 5,400,412 |
| 2024-06-17 | 7.090 | 7.180 | 7.030 | 7.060 | 7.060 | 4,015,750 |
| 2024-06-14 | 7.030 | 7.120 | 6.960 | 7.100 | 7.100 | 3,537,500 |
| 2024-06-13 | 7.070 | 7.140 | 7.000 | 7.040 | 7.040 | 4,338,100 |
| 2024-06-12 | 6.910 | 7.100 | 6.860 | 7.060 | 7.060 | 5,212,700 |
| 2024-06-11 | 6.810 | 6.920 | 6.640 | 6.910 | 6.910 | 5,008,922 |
| 2024-06-07 | 6.760 | 6.900 | 6.650 | 6.810 | 6.810 | 5,603,000 |
| 2024-06-06 | 7.180 | 7.250 | 6.620 | 6.670 | 6.670 | 12,087,210 |
| 2024-06-05 | 7.200 | 7.280 | 7.140 | 7.150 | 7.150 | 5,198,300 |
| 2024-06-04 | 7.520 | 7.530 | 7.170 | 7.250 | 7.250 | 9,974,272 |
| 2024-06-03 | 7.720 | 7.740 | 7.480 | 7.570 | 7.570 | 6,266,100 |
| 2024-05-31 | 7.530 | 7.770 | 7.530 | 7.700 | 7.700 | 5,648,250 |
| 2024-05-30 | 7.580 | 7.670 | 7.470 | 7.560 | 7.560 | 6,896,844 |
| 2024-05-29 | 7.850 | 7.980 | 7.700 | 7.760 | 7.760 | 7,111,100 |
| 2024-05-28 | 7.800 | 8.100 | 7.720 | 7.940 | 7.940 | 9,703,500 |
| 2024-05-27 | 7.650 | 7.960 | 7.460 | 7.840 | 7.840 | 8,730,011 |
| 2024-05-24 | 7.760 | 7.790 | 7.590 | 7.620 | 7.620 | 5,723,705 |
| 2024-05-23 | 7.910 | 7.910 | 7.670 | 7.710 | 7.710 | 7,189,299 |
| 2024-05-22 | 7.870 | 7.970 | 7.840 | 7.920 | 7.920 | 5,926,600 |
| 2024-05-21 | 7.890 | 8.110 | 7.880 | 7.920 | 7.920 | 7,179,060 |
| 2024-05-20 | 8.000 | 8.040 | 7.830 | 7.940 | 7.940 | 6,904,250 |
| 2024-05-17 | 7.800 | 8.060 | 7.800 | 7.990 | 7.990 | 10,046,970 |
| 2024-05-16 | 7.670 | 7.970 | 7.670 | 7.880 | 7.880 | 9,745,950 |
| 2024-05-15 | 7.540 | 8.190 | 7.490 | 7.780 | 7.780 | 16,646,199 |
| 2024-05-14 | 7.470 | 7.620 | 7.430 | 7.580 | 7.580 | 5,766,559 |
| 2024-05-13 | 7.570 | 7.600 | 7.410 | 7.410 | 7.410 | 7,728,576 |
| 2024-05-10 | 7.880 | 7.980 | 7.630 | 7.700 | 7.700 | 10,244,600 |
| 2024-05-09 | 7.870 | 7.980 | 7.870 | 7.950 | 7.950 | 6,822,756 |
| 2024-05-08 | 8.160 | 8.160 | 7.800 | 7.850 | 7.850 | 11,572,670 |
| 2024-05-07 | 8.220 | 8.280 | 8.100 | 8.190 | 8.190 | 7,988,890 |
| 2024-05-06 | 8.490 | 8.490 | 8.200 | 8.250 | 8.250 | 9,828,501 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-13 | 0.2250 CNY |
| 2019-06-28 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.