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
2024-04-30	17.000	17.280	16.790	16.890	16.736	437,728
2024-04-29	16.890	17.260	16.820	17.090	16.934	859,597
2024-04-26	16.050	17.000	16.040	16.890	16.736	1,089,292
2024-04-25	16.320	16.500	16.030	16.100	15.953	706,051
2024-04-24	15.800	16.540	15.800	16.480	16.330	1,208,981
2024-04-23	15.250	16.090	15.250	15.860	15.716	269,951
2024-04-22	15.180	15.950	15.180	15.680	15.537	247,520
2024-04-19	15.800	15.990	15.400	15.880	15.735	368,088
2024-04-18	16.600	16.600	15.740	15.800	15.656	596,691
2024-04-17	15.800	16.500	15.120	16.300	16.152	1,269,500
2024-04-16	15.060	15.420	14.010	15.050	14.913	1,813,511
2024-04-15	16.470	16.560	15.210	15.360	15.220	1,740,036
2024-04-12	17.010	17.480	16.440	16.440	16.290	1,920,918
2024-04-11	16.770	18.440	16.400	17.190	17.033	2,149,389
2024-04-10	17.550	17.550	16.590	16.760	16.607	1,332,163
2024-04-09	16.700	17.600	16.700	17.500	17.341	1,307,757
2024-04-08	17.800	18.040	16.780	16.780	16.627	1,286,337
2024-04-03	18.100	18.680	17.580	18.000	17.836	1,038,257
2024-04-02	18.040	18.460	17.630	18.160	17.995	727,188
2024-04-01	17.380	18.170	17.130	18.040	17.876	1,034,951
2024-03-29	16.980	17.250	16.680	17.080	16.924	234,297
2024-03-28	16.810	17.420	16.750	16.900	16.746	735,617
2024-03-27	17.800	17.870	16.800	16.810	16.657	850,385
2024-03-26	17.890	17.890	17.000	17.570	17.410	1,163,793
2024-03-25	18.360	18.780	17.130	17.300	17.142	1,442,004
2024-03-22	19.120	19.120	18.310	18.360	18.193	858,940
2024-03-21	19.360	19.450	18.600	19.030	18.857	907,860
2024-03-20	19.080	19.480	18.880	19.200	19.025	785,804
2024-03-19	19.480	19.810	19.000	19.080	18.906	939,565
2024-03-18	18.730	19.180	18.560	19.180	19.005	791,690
2024-03-15	18.680	18.800	18.320	18.680	18.510	594,525
2024-03-14	19.250	19.250	18.170	18.580	18.411	1,369,481
2024-03-13	17.720	19.270	17.500	19.240	19.065	2,191,062
2024-03-12	17.340	17.960	17.160	17.740	17.578	1,711,101
2024-03-11	16.520	17.470	16.510	17.360	17.202	1,041,940
2024-03-08	16.940	17.060	16.560	16.890	16.736	490,954
2024-03-07	17.220	17.330	16.690	16.700	16.548	631,198
2024-03-06	16.810	17.230	16.480	17.200	17.043	815,684
2024-03-05	16.990	16.990	16.430	16.800	16.647	765,117
2024-03-04	16.800	17.010	16.200	16.780	16.627	1,142,617
2024-03-01	16.710	17.070	16.320	16.740	16.588	1,009,035
2024-02-29	16.010	17.090	16.010	16.690	16.538	1,621,523
2024-02-28	18.330	18.400	16.010	16.500	16.350	2,385,496
2024-02-27	17.590	18.180	17.300	18.010	17.846	1,304,410
2024-02-26	17.100	18.220	16.950	17.600	17.440	1,785,393
2024-02-23	17.000	17.440	16.370	17.400	17.241	1,997,417
2024-02-22	15.900	16.700	15.810	16.330	16.181	2,092,363
2024-02-21	15.980	16.880	15.550	16.010	15.864	1,884,316
2024-02-20	16.000	16.700	15.290	16.240	16.092	2,932,785
2024-02-19	14.450	16.130	13.680	16.130	15.983	5,146,028
2024-02-08	11.400	13.440	11.390	13.440	13.318	1,627,219
2024-02-07	14.010	14.010	11.200	11.200	11.098	3,653,375
2024-02-06	13.020	14.260	11.530	13.340	13.218	3,103,631
2024-02-05	15.670	16.000	13.050	13.550	13.427	2,861,635
2024-02-02	17.740	17.970	15.700	16.280	16.132	1,330,129
2024-02-01	18.000	18.530	17.200	17.390	17.232	1,545,886
2024-01-31	19.960	20.060	18.000	18.000	17.836	1,432,155
2024-01-30	21.340	21.340	20.060	20.070	19.887	489,792
2024-01-29	21.290	21.440	20.510	20.920	20.729	447,154
2024-01-26	21.950	21.960	21.120	21.300	21.106	421,447

← NewerPage 11 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.