GuangDong Leary New Material Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.520	14.600	14.240	14.550	14.478	257,826
2024-07-26	13.900	14.420	13.900	14.340	14.269	205,822
2024-07-25	13.890	14.100	13.600	13.950	13.881	147,593
2024-07-24	14.020	14.190	13.810	13.890	13.821	271,463
2024-07-23	14.480	14.890	14.020	14.110	14.040	293,763
2024-07-22	14.360	14.600	14.070	14.410	14.339	154,343
2024-07-19	14.180	14.570	14.180	14.350	14.279	184,926
2024-07-18	14.840	14.840	14.200	14.330	14.259	299,259
2024-07-17	14.690	14.930	14.610	14.640	14.568	186,143
2024-07-16	15.400	15.480	14.570	14.800	14.727	275,273
2024-07-15	15.250	15.600	15.010	15.010	14.936	246,807
2024-07-12	15.380	15.500	15.260	15.300	15.224	148,711
2024-07-11	15.400	15.590	15.300	15.380	15.304	242,046
2024-07-10	15.130	15.390	15.000	15.220	15.145	291,646
2024-07-09	14.770	15.200	14.680	15.130	15.055	401,009
2024-07-08	15.010	15.170	14.680	14.700	14.627	344,705
2024-07-05	15.120	15.120	15.120	15.120	15.045	0
2024-07-04	15.700	15.980	15.110	15.120	15.045	356,115
2024-07-03	16.000	16.000	15.500	15.700	15.622	260,030
2024-07-02	15.940	16.340	15.680	15.770	15.692	198,512
2024-07-01	16.250	16.260	15.520	15.940	15.861	365,478
2024-06-28	15.010	16.090	15.010	16.010	15.931	664,590
2024-06-27	16.000	16.000	15.380	15.410	15.334	468,784
2024-06-26	15.400	15.780	14.950	15.730	15.652	332,812
2024-06-25	15.350	15.580	15.080	15.280	15.205	531,966
2024-06-24	16.000	16.220	15.460	15.470	15.394	434,482
2024-06-21	16.470	16.470	16.120	16.210	16.130	310,550
2024-06-20	16.310	16.950	16.080	16.540	16.458	599,659
2024-06-19	16.460	16.520	16.120	16.280	16.200	175,479
2024-06-18	16.860	16.860	16.210	16.520	16.438	341,363
2024-06-17	16.370	16.370	16.080	16.230	16.150	185,214
2024-06-14	16.500	16.500	15.990	16.270	16.190	404,102
2024-06-13	16.500	16.500	15.970	16.260	16.180	438,934
2024-06-12	16.070	16.220	15.810	15.970	15.891	497,738
2024-06-11	15.620	16.080	15.330	16.010	15.931	504,149
2024-06-07	15.330	16.160	15.330	16.000	15.921	455,781
2024-06-06	16.090	16.330	15.240	15.500	15.359	606,840
2024-06-05	16.180	16.500	16.020	16.050	15.904	400,253
2024-06-04	16.920	16.920	16.060	16.340	16.191	740,135
2024-06-03	17.450	17.760	16.930	16.980	16.825	647,321
2024-05-31	17.300	17.650	17.230	17.500	17.341	342,875
2024-05-30	17.110	17.480	17.110	17.240	17.083	425,862
2024-05-29	17.380	17.820	17.320	17.360	17.202	326,550
2024-05-28	17.400	17.560	17.170	17.190	17.033	206,662
2024-05-27	17.260	17.580	17.020	17.580	17.420	311,431
2024-05-24	17.610	17.840	17.190	17.190	17.033	407,033
2024-05-23	17.600	18.260	17.040	17.670	17.509	453,951
2024-05-22	17.840	18.060	17.440	18.000	17.836	416,242
2024-05-21	17.840	17.930	17.530	17.750	17.588	215,627
2024-05-20	18.010	18.130	17.610	17.750	17.588	455,154
2024-05-17	17.400	18.090	17.090	17.870	17.707	816,247
2024-05-16	17.250	17.520	17.110	17.320	17.162	280,141
2024-05-15	17.310	17.500	17.190	17.200	17.043	433,063
2024-05-14	17.290	17.570	17.040	17.240	17.083	437,048
2024-05-13	17.660	17.660	16.960	17.100	16.944	750,760
2024-05-10	18.320	18.390	17.480	17.630	17.469	749,700
2024-05-09	18.070	18.530	18.070	18.320	18.153	1,219,395
2024-05-08	18.400	18.510	18.180	18.250	18.084	569,179
2024-05-07	19.000	19.000	18.080	18.810	18.639	1,354,263
2024-05-06	17.350	18.630	17.090	18.600	18.431	1,581,262

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0800 CNY
2025-06-16	0.0660 CNY
2024-06-07	0.0650 CNY
2023-06-30	0.1000 CNY
2022-06-14	0.1500 CNY
2021-06-21	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.