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
2023-08-01	21.650	22.640	21.570	22.250	22.047	1,014,627
2023-07-31	21.160	21.890	20.620	21.610	21.413	1,094,913
2023-07-28	20.630	21.010	20.210	20.950	20.759	530,764
2023-07-27	20.640	20.970	20.440	20.560	20.373	467,398
2023-07-26	21.440	21.440	20.620	20.690	20.502	369,169
2023-07-25	21.560	21.560	20.600	21.040	20.848	412,460
2023-07-24	21.090	21.100	20.510	20.770	20.581	536,146
2023-07-21	21.400	21.420	20.990	21.040	20.848	430,353
2023-07-20	21.970	21.990	21.350	21.400	21.205	686,536
2023-07-19	22.000	22.090	21.630	21.860	21.661	483,838
2023-07-18	21.800	22.070	21.540	21.970	21.770	696,581
2023-07-17	22.170	22.170	21.570	21.800	21.601	1,218,187
2023-07-14	22.190	22.400	22.000	22.140	21.938	453,234
2023-07-13	21.900	22.360	21.410	22.190	21.988	756,907
2023-07-12	22.450	22.450	21.570	21.680	21.482	717,217
2023-07-11	21.510	22.190	21.510	22.160	21.958	793,310
2023-07-10	21.850	21.890	21.410	21.600	21.403	566,976
2023-07-07	21.920	21.920	21.360	21.580	21.383	675,817
2023-07-06	21.610	22.090	21.320	21.570	21.373	822,389
2023-07-05	22.030	22.040	21.580	21.630	21.433	709,962
2023-07-04	22.470	22.470	21.800	21.970	21.770	544,067
2023-07-03	22.300	22.740	22.000	22.070	21.869	499,693
2023-06-30	21.910	22.310	21.800	22.250	22.047	693,364
2023-06-29	21.810	22.300	21.760	22.040	21.740	533,562
2023-06-28	21.780	22.080	21.250	21.980	21.681	744,801
2023-06-27	22.070	22.190	21.610	21.790	21.494	946,957
2023-06-26	22.100	22.750	21.600	21.900	21.602	1,087,934
2023-06-21	22.450	22.750	22.260	22.320	22.016	519,205
2023-06-20	22.550	23.000	22.360	22.700	22.391	668,408
2023-06-19	22.620	23.190	22.350	22.680	22.371	1,266,493
2023-06-16	22.330	22.880	22.210	22.620	22.312	484,719
2023-06-15	22.230	23.090	22.070	22.430	22.125	703,131
2023-06-14	21.870	22.420	21.460	22.410	22.105	852,834
2023-06-13	21.500	21.820	21.410	21.560	21.267	454,722
2023-06-12	21.900	22.350	21.500	21.690	21.395	507,077
2023-06-09	22.240	22.240	21.360	21.850	21.553	577,407
2023-06-08	22.320	22.690	21.720	22.030	21.730	974,552
2023-06-07	22.710	22.820	22.310	22.530	22.224	669,397
2023-06-06	23.170	23.650	22.630	22.640	22.332	793,236
2023-06-05	22.940	23.550	22.940	23.160	22.845	797,938
2023-06-02	23.210	23.400	22.890	23.090	22.776	1,877,685
2023-06-01	23.700	23.870	23.200	23.330	23.013	1,030,509
2023-05-31	23.570	23.880	23.300	23.760	23.437	710,437
2023-05-30	23.450	23.680	23.040	23.620	23.299	488,622
2023-05-29	23.220	23.580	23.200	23.450	23.131	687,349
2023-05-26	22.950	23.340	22.880	23.280	22.963	709,058
2023-05-25	23.340	23.530	22.790	23.160	22.845	707,444
2023-05-24	23.090	23.480	22.700	23.320	23.003	640,137
2023-05-23	23.500	23.500	22.760	22.920	22.608	422,593
2023-05-22	21.220	23.380	21.220	23.340	23.022	666,718
2023-05-19	22.840	23.000	22.690	22.800	22.490	338,904
2023-05-18	22.300	22.840	22.260	22.730	22.421	387,317
2023-05-17	22.070	22.530	21.610	22.490	22.184	424,797
2023-05-16	22.040	22.220	21.850	22.070	21.770	465,691
2023-05-15	21.500	22.380	21.070	22.200	21.898	631,213
2023-05-12	21.530	22.340	21.280	21.310	21.020	392,955
2023-05-11	21.800	22.060	21.510	21.840	21.543	276,330
2023-05-10	21.850	22.190	21.570	21.850	21.553	537,131
2023-05-09	23.500	23.500	21.660	21.680	21.385	872,457
2023-05-08	21.900	22.380	21.710	22.180	21.878	632,472

← NewerPage 14 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.