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
2023-11-01	23.700	24.410	23.560	24.090	23.871	1,085,647
2023-10-31	23.880	24.500	23.600	23.600	23.385	1,427,180
2023-10-30	23.860	24.150	23.700	23.920	23.702	888,283
2023-10-27	23.790	24.070	23.200	23.920	23.702	920,833
2023-10-26	23.870	23.910	23.330	23.580	23.365	517,765
2023-10-25	23.480	24.030	23.240	23.920	23.702	751,331
2023-10-24	22.700	23.460	22.220	23.410	23.197	946,424
2023-10-23	22.620	22.750	22.150	22.360	22.156	668,932
2023-10-20	23.000	23.550	22.590	22.610	22.404	673,909
2023-10-19	23.210	23.830	23.030	23.050	22.840	674,610
2023-10-18	23.540	23.600	22.880	23.330	23.117	478,080
2023-10-17	23.280	23.660	23.100	23.420	23.207	711,135
2023-10-16	23.990	23.990	23.200	23.250	23.038	696,346
2023-10-13	23.660	24.070	23.470	23.990	23.771	734,094
2023-10-12	24.350	24.350	23.600	23.650	23.435	820,861
2023-10-11	24.770	24.800	24.070	24.300	24.079	835,627
2023-10-10	24.020	24.870	24.020	24.590	24.366	1,264,638
2023-10-09	24.130	24.280	23.800	24.140	23.920	975,451
2023-09-28	22.500	24.300	22.330	24.130	23.910	1,565,243
2023-09-27	22.520	22.820	22.110	22.410	22.206	398,746
2023-09-26	22.470	22.650	22.000	22.520	22.315	506,115
2023-09-25	22.950	23.300	22.270	22.420	22.216	609,403
2023-09-22	22.790	22.930	22.360	22.830	22.622	758,147
2023-09-21	23.110	23.790	22.500	22.600	22.394	691,781
2023-09-20	23.170	23.370	23.130	23.180	22.969	185,247
2023-09-19	23.420	23.600	23.180	23.260	23.048	282,650
2023-09-18	23.400	24.000	23.040	23.510	23.296	317,936
2023-09-15	23.220	23.760	22.940	23.400	23.187	416,110
2023-09-14	24.000	24.000	23.200	23.320	23.108	343,999
2023-09-13	23.880	24.040	23.310	23.650	23.435	417,185
2023-09-12	23.830	24.080	23.630	23.980	23.762	520,137
2023-09-11	23.850	24.200	23.690	23.830	23.613	396,171
2023-09-08	23.700	23.990	23.700	23.800	23.583	284,756
2023-09-07	24.580	24.580	23.710	23.720	23.504	452,781
2023-09-06	24.240	24.350	23.960	24.210	23.989	530,740
2023-09-05	23.800	24.560	23.800	24.000	23.781	944,073
2023-09-04	24.260	24.540	23.550	23.810	23.593	660,786
2023-09-01	24.320	24.360	23.890	24.290	24.069	633,405
2023-08-31	24.070	24.650	23.720	24.300	24.079	1,112,722
2023-08-30	23.450	24.150	23.450	24.000	23.781	1,042,718
2023-08-29	22.110	23.970	22.100	23.610	23.395	1,537,218
2023-08-28	24.000	24.000	22.040	22.170	21.968	907,633
2023-08-25	23.180	23.180	22.300	22.420	22.216	804,711
2023-08-24	22.570	23.450	22.270	23.180	22.969	1,220,161
2023-08-23	23.100	23.100	22.540	22.620	22.414	641,620
2023-08-22	23.260	23.430	22.310	23.000	22.790	1,094,355
2023-08-21	23.890	24.180	23.100	23.210	22.999	998,552
2023-08-18	24.000	24.570	23.940	24.010	23.791	808,358
2023-08-17	24.410	24.690	23.750	24.260	24.039	1,592,019
2023-08-16	24.500	25.000	24.410	24.510	24.287	1,698,817
2023-08-15	24.410	25.150	24.270	24.700	24.475	2,545,497
2023-08-14	23.240	24.580	23.240	24.500	24.277	3,005,113
2023-08-11	23.200	24.170	23.200	23.460	23.246	1,320,051
2023-08-10	23.080	23.490	22.880	23.060	22.850	825,509
2023-08-09	23.280	23.280	22.790	23.080	22.870	704,912
2023-08-08	23.170	23.340	22.810	23.070	22.860	829,079
2023-08-07	22.930	23.100	22.530	23.000	22.790	879,552
2023-08-04	22.410	23.070	22.410	22.930	22.721	1,340,800
2023-08-03	22.400	22.680	22.350	22.550	22.345	688,364
2023-08-02	22.420	22.570	22.100	22.500	22.295	919,502

← NewerPage 13 of 21 · 1,219 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.