Leon Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.990	10.570	9.900	10.480	10.480	22,409,439
2022-02-08	9.850	10.090	9.600	9.990	9.990	13,602,590
2022-02-07	10.300	10.500	9.790	9.850	9.850	17,307,699
2022-01-28	9.650	10.570	9.650	10.150	10.150	26,257,400
2022-01-27	10.600	10.810	9.440	9.520	9.520	31,728,980
2022-01-26	11.200	11.790	10.610	10.930	10.930	25,099,939
2022-01-25	11.840	11.840	11.000	11.080	11.080	26,785,330
2022-01-24	11.600	12.340	11.530	11.750	11.750	33,320,602
2022-01-21	12.430	13.300	12.050	12.120	12.120	43,387,230
2022-01-20	13.000	13.800	12.220	12.300	12.300	70,626,578
2022-01-19	10.560	12.960	10.530	12.960	12.960	62,188,449
2022-01-18	10.580	11.220	10.450	10.800	10.800	25,793,561
2022-01-17	10.140	10.650	10.000	10.590	10.590	19,213,770
2022-01-14	10.180	10.350	9.950	10.070	10.070	14,360,550
2022-01-13	10.240	10.410	10.070	10.310	10.310	15,317,390
2022-01-12	10.020	10.190	9.980	10.190	10.190	11,771,980
2022-01-11	10.450	10.550	9.980	10.070	10.070	19,807,000
2022-01-10	10.800	10.800	10.230	10.400	10.400	23,380,449
2022-01-07	11.450	12.220	11.100	11.190	11.190	30,821,820
2022-01-06	11.440	11.440	10.930	11.320	11.320	24,235,770
2022-01-05	11.260	11.490	10.850	11.480	11.480	38,533,820
2022-01-04	11.550	12.760	11.150	11.630	11.630	52,198,566
2021-12-31	11.110	11.160	10.600	10.630	10.630	24,588,859
2021-12-30	11.110	11.740	11.100	11.210	11.210	25,456,971
2021-12-29	10.890	12.530	10.660	11.410	11.410	29,882,189
2021-12-28	11.010	11.120	10.650	10.950	10.950	20,856,949
2021-12-27	10.700	11.380	10.400	11.200	11.200	29,690,910
2021-12-24	10.330	11.100	10.110	10.580	10.580	29,812,410
2021-12-23	10.370	10.550	10.070	10.140	10.140	18,298,301
2021-12-22	10.600	10.720	10.290	10.440	10.440	21,199,279
2021-12-21	10.180	11.170	10.170	10.600	10.600	26,717,830
2021-12-20	11.000	11.240	10.250	10.370	10.370	35,984,809
2021-12-17	10.270	12.820	10.220	11.380	11.380	64,314,539
2021-12-16	9.790	10.690	9.350	10.690	10.690	44,473,090
2021-12-15	8.990	9.200	8.840	8.910	8.910	6,593,372
2021-12-14	8.720	9.070	8.700	8.900	8.900	8,373,158
2021-12-13	8.560	8.880	8.520	8.710	8.710	7,919,225
2021-12-10	8.500	8.620	8.420	8.530	8.530	3,660,658
2021-12-09	8.450	8.540	8.400	8.500	8.500	2,888,443
2021-12-08	8.500	8.580	8.420	8.470	8.470	2,720,593
2021-12-07	8.650	8.700	8.440	8.500	8.500	3,941,836
2021-12-06	8.790	8.880	8.510	8.650	8.650	6,602,094
2021-12-03	8.740	8.870	8.730	8.770	8.770	2,797,451
2021-12-02	8.870	8.970	8.660	8.700	8.700	4,914,876
2021-12-01	8.580	8.960	8.580	8.890	8.890	6,388,012
2021-11-30	8.450	8.790	8.370	8.620	8.620	5,473,551
2021-11-29	8.280	8.530	8.200	8.360	8.360	3,732,071
2021-11-26	8.510	8.580	8.350	8.370	8.370	3,754,377
2021-11-25	8.530	8.700	8.470	8.560	8.560	3,619,151
2021-11-24	8.690	8.960	8.590	8.600	8.600	5,453,114
2021-11-23	8.560	8.630	8.450	8.490	8.490	2,897,003
2021-11-22	8.680	8.680	8.500	8.530	8.530	2,368,489
2021-11-19	8.490	8.650	8.470	8.580	8.580	2,328,351
2021-11-18	8.710	8.750	8.480	8.490	8.490	2,904,638
2021-11-17	8.560	8.730	8.500	8.700	8.700	3,043,430
2021-11-16	8.610	8.750	8.540	8.560	8.560	2,990,150
2021-11-15	8.400	8.790	8.320	8.650	8.650	5,429,382
2021-11-12	8.300	8.420	8.240	8.360	8.360	1,921,700
2021-11-11	8.290	8.350	8.230	8.300	8.300	2,542,356
2021-11-10	8.100	8.320	8.100	8.290	8.290	3,273,600

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.