Leon Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.410 | 8.530 | 8.130 | 8.230 | 8.230 | 9,460,956 |
| 2024-04-29 | 8.170 | 8.360 | 8.150 | 8.350 | 8.350 | 11,024,650 |
| 2024-04-26 | 7.920 | 8.210 | 7.920 | 8.170 | 8.170 | 10,478,600 |
| 2024-04-25 | 7.880 | 8.120 | 7.820 | 7.990 | 7.990 | 14,501,750 |
| 2024-04-24 | 7.870 | 8.350 | 7.870 | 8.300 | 8.300 | 14,815,400 |
| 2024-04-23 | 7.650 | 7.840 | 7.650 | 7.730 | 7.730 | 5,591,300 |
| 2024-04-22 | 7.580 | 7.730 | 7.460 | 7.600 | 7.600 | 5,605,075 |
| 2024-04-19 | 7.760 | 7.950 | 7.710 | 7.720 | 7.720 | 6,776,829 |
| 2024-04-18 | 7.960 | 8.050 | 7.770 | 7.850 | 7.850 | 8,759,566 |
| 2024-04-17 | 7.430 | 8.000 | 7.430 | 7.980 | 7.980 | 11,123,100 |
| 2024-04-16 | 7.820 | 7.900 | 7.250 | 7.400 | 7.400 | 14,444,570 |
| 2024-04-15 | 8.400 | 8.520 | 7.790 | 7.910 | 7.910 | 12,543,620 |
| 2024-04-12 | 8.400 | 8.770 | 8.400 | 8.450 | 8.450 | 10,400,800 |
| 2024-04-11 | 8.300 | 8.570 | 8.300 | 8.350 | 8.350 | 7,050,101 |
| 2024-04-10 | 8.790 | 8.840 | 8.340 | 8.400 | 8.400 | 10,713,150 |
| 2024-04-09 | 8.850 | 8.920 | 8.720 | 8.820 | 8.820 | 6,970,260 |
| 2024-04-08 | 8.900 | 9.030 | 8.680 | 8.770 | 8.770 | 9,055,100 |
| 2024-04-03 | 9.100 | 9.140 | 8.800 | 8.910 | 8.910 | 10,763,950 |
| 2024-04-02 | 9.360 | 9.380 | 9.080 | 9.140 | 9.140 | 11,217,560 |
| 2024-04-01 | 9.280 | 9.440 | 9.240 | 9.380 | 9.380 | 12,660,460 |
| 2024-03-29 | 9.130 | 9.280 | 8.950 | 9.250 | 9.250 | 14,610,990 |
| 2024-03-28 | 8.750 | 9.240 | 8.750 | 9.120 | 9.120 | 16,719,340 |
| 2024-03-27 | 9.410 | 9.410 | 8.710 | 8.730 | 8.730 | 18,479,250 |
| 2024-03-26 | 9.720 | 9.930 | 9.270 | 9.410 | 9.410 | 25,084,561 |
| 2024-03-25 | 10.500 | 10.740 | 9.820 | 9.850 | 9.850 | 40,857,160 |
| 2024-03-22 | 10.100 | 10.940 | 9.900 | 10.460 | 10.460 | 54,089,879 |
| 2024-03-21 | 10.050 | 10.250 | 9.840 | 9.850 | 9.850 | 23,617,350 |
| 2024-03-20 | 9.680 | 9.980 | 9.660 | 9.850 | 9.850 | 19,952,730 |
| 2024-03-19 | 9.670 | 9.920 | 9.670 | 9.680 | 9.680 | 24,084,199 |
| 2024-03-18 | 9.350 | 10.200 | 9.290 | 9.910 | 9.910 | 37,702,199 |
| 2024-03-15 | 9.310 | 9.340 | 9.100 | 9.290 | 9.290 | 16,497,109 |
| 2024-03-14 | 9.330 | 9.740 | 9.200 | 9.370 | 9.370 | 25,934,061 |
| 2024-03-13 | 9.390 | 9.450 | 9.240 | 9.310 | 9.310 | 16,317,450 |
| 2024-03-12 | 9.140 | 9.600 | 9.050 | 9.410 | 9.410 | 26,114,930 |
| 2024-03-11 | 8.870 | 9.080 | 8.800 | 9.070 | 9.070 | 12,472,630 |
| 2024-03-08 | 8.820 | 9.100 | 8.680 | 8.990 | 8.990 | 14,070,270 |
| 2024-03-07 | 9.100 | 9.160 | 8.760 | 8.760 | 8.760 | 16,525,471 |
| 2024-03-06 | 8.790 | 9.190 | 8.780 | 9.080 | 9.080 | 19,324,051 |
| 2024-03-05 | 9.080 | 9.100 | 8.810 | 8.830 | 8.830 | 18,829,730 |
| 2024-03-04 | 8.950 | 9.310 | 8.830 | 9.240 | 9.240 | 26,567,811 |
| 2024-03-01 | 8.550 | 9.000 | 8.550 | 8.870 | 8.870 | 18,707,520 |
| 2024-02-29 | 8.010 | 8.560 | 8.010 | 8.510 | 8.510 | 14,733,300 |
| 2024-02-28 | 9.090 | 9.130 | 8.110 | 8.120 | 8.120 | 26,898,480 |
| 2024-02-27 | 8.630 | 9.110 | 8.590 | 9.050 | 9.050 | 20,476,730 |
| 2024-02-26 | 8.600 | 8.890 | 8.470 | 8.710 | 8.710 | 19,600,369 |
| 2024-02-23 | 8.420 | 9.020 | 8.420 | 8.790 | 8.790 | 20,809,869 |
| 2024-02-22 | 8.150 | 8.570 | 8.010 | 8.350 | 8.350 | 19,025,000 |
| 2024-02-21 | 7.810 | 8.180 | 7.730 | 7.930 | 7.930 | 14,666,930 |
| 2024-02-20 | 7.770 | 8.110 | 7.650 | 7.930 | 7.930 | 14,246,500 |
| 2024-02-19 | 7.550 | 7.950 | 7.550 | 7.950 | 7.950 | 15,928,570 |
| 2024-02-08 | 6.720 | 7.380 | 6.720 | 7.360 | 7.360 | 14,491,630 |
| 2024-02-07 | 7.040 | 7.240 | 6.750 | 6.770 | 6.770 | 11,884,500 |
| 2024-02-06 | 6.460 | 7.240 | 6.110 | 6.980 | 6.980 | 12,969,390 |
| 2024-02-05 | 7.420 | 7.420 | 6.510 | 6.680 | 6.680 | 14,620,580 |
| 2024-02-02 | 7.850 | 8.070 | 7.070 | 7.470 | 7.470 | 14,018,400 |
| 2024-02-01 | 8.050 | 8.160 | 7.510 | 7.770 | 7.770 | 14,202,100 |
| 2024-01-31 | 8.700 | 9.080 | 8.200 | 8.260 | 8.260 | 16,639,311 |
| 2024-01-30 | 8.350 | 9.200 | 8.130 | 8.950 | 8.950 | 22,488,961 |
| 2024-01-29 | 8.900 | 8.930 | 8.410 | 8.410 | 8.410 | 9,283,390 |
| 2024-01-26 | 8.870 | 9.090 | 8.810 | 8.830 | 8.830 | 8,461,540 |
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.