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
2024-01-25	21.100	21.910	20.350	21.720	21.522	713,286
2024-01-24	21.000	21.480	20.220	21.000	20.809	492,802
2024-01-23	20.740	21.360	20.260	21.100	20.908	731,890
2024-01-22	22.010	22.190	20.520	20.750	20.561	833,626
2024-01-19	23.470	23.490	22.140	22.190	21.988	701,374
2024-01-18	22.800	23.300	21.900	23.300	23.088	1,039,166
2024-01-17	23.500	23.800	22.840	22.920	22.711	772,614
2024-01-16	23.010	23.720	22.850	23.720	23.504	742,798
2024-01-15	23.050	23.050	23.050	23.050	22.840	0
2024-01-12	23.800	23.800	22.770	23.050	22.840	511,514
2024-01-11	22.400	23.100	22.340	23.090	22.880	584,300
2024-01-10	23.330	23.330	22.400	22.480	22.275	569,869
2024-01-09	23.950	23.950	22.700	22.900	22.691	640,576
2024-01-08	23.350	24.040	22.570	23.060	22.850	458,072
2024-01-05	24.260	24.440	23.780	23.840	23.623	454,830
2024-01-04	24.690	24.690	24.230	24.400	24.178	343,305
2024-01-03	24.500	24.800	24.220	24.420	24.198	683,409
2024-01-02	25.710	25.710	24.380	24.540	24.316	1,166,956
2023-12-29	24.260	25.920	24.130	25.580	25.347	1,912,200
2023-12-28	23.920	24.600	23.330	24.240	24.019	1,081,297
2023-12-27	23.480	23.880	23.350	23.600	23.385	508,220
2023-12-26	24.020	24.210	23.400	23.580	23.365	503,103
2023-12-25	24.500	24.700	24.160	24.260	24.039	466,604
2023-12-22	25.060	25.210	24.300	24.500	24.277	668,385
2023-12-21	25.390	25.390	24.740	25.120	24.891	494,470
2023-12-20	25.840	25.990	25.190	25.270	25.040	446,154
2023-12-19	25.650	26.000	25.090	25.790	25.555	522,642
2023-12-18	25.600	26.050	25.210	25.370	25.139	495,354
2023-12-15	25.820	26.190	25.400	25.600	25.367	721,030
2023-12-14	26.150	26.420	25.860	25.930	25.694	492,322
2023-12-13	26.300	26.710	25.920	26.380	26.140	558,068
2023-12-12	26.480	26.760	25.870	26.310	26.070	694,335
2023-12-11	26.350	26.500	25.930	26.290	26.050	879,173
2023-12-08	26.330	26.880	26.200	26.630	26.387	770,458
2023-12-07	26.590	26.770	26.180	26.470	26.229	520,379
2023-12-06	26.680	27.130	26.490	26.590	26.348	644,565
2023-12-05	26.860	27.220	26.520	26.710	26.467	831,279
2023-12-04	26.920	26.970	26.420	26.670	26.427	527,872
2023-12-01	26.890	27.160	26.610	26.770	26.526	458,378
2023-11-30	27.420	27.420	26.730	27.000	26.754	719,448
2023-11-29	26.850	27.850	26.850	27.420	27.170	1,370,495
2023-11-28	27.090	27.350	26.580	26.850	26.605	711,088
2023-11-27	26.300	27.390	26.080	27.150	26.903	1,203,235
2023-11-24	26.480	26.490	26.070	26.120	25.882	532,895
2023-11-23	26.430	26.540	26.040	26.510	26.268	510,020
2023-11-22	26.590	26.710	26.180	26.490	26.249	764,724
2023-11-21	26.490	26.900	26.170	26.650	26.407	1,082,971
2023-11-20	25.840	26.750	25.600	26.430	26.189	1,320,188
2023-11-17	25.710	26.100	25.310	25.740	25.505	626,101
2023-11-16	25.850	26.030	25.690	25.800	25.565	688,242
2023-11-15	26.180	26.300	25.640	25.880	25.644	944,796
2023-11-14	25.380	25.970	25.380	25.890	25.654	1,055,082
2023-11-13	25.280	25.700	24.850	25.620	25.387	1,350,148
2023-11-10	24.670	25.300	24.510	25.120	24.891	1,255,491
2023-11-09	25.180	25.470	24.540	24.620	24.396	1,548,595
2023-11-08	25.560	25.900	25.000	25.480	25.248	2,032,759
2023-11-07	25.050	26.090	24.200	25.700	25.466	3,444,133
2023-11-06	24.140	24.550	24.070	24.320	24.098	1,505,877
2023-11-03	23.810	24.230	23.610	23.900	23.682	775,208
2023-11-02	24.090	24.340	23.800	23.810	23.593	693,917

← NewerPage 12 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.