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
2023-05-05	21.860	22.060	21.440	21.990	21.691	526,661
2023-05-04	21.670	22.040	21.100	21.530	21.237	831,512
2023-04-28	21.010	21.700	21.010	21.700	21.405	898,318
2023-04-27	20.600	21.780	20.450	21.420	21.129	812,381
2023-04-26	20.600	20.810	20.100	20.480	20.201	474,653
2023-04-25	21.000	21.430	20.000	20.500	20.221	649,629
2023-04-24	21.490	21.490	20.660	20.900	20.616	911,528
2023-04-21	22.740	22.770	20.990	21.400	21.109	1,349,263
2023-04-20	23.120	23.370	22.400	22.750	22.441	652,996
2023-04-19	23.020	23.250	22.800	23.070	22.756	611,641
2023-04-18	23.350	23.690	23.050	23.080	22.766	552,250
2023-04-17	23.760	24.760	23.210	23.370	23.052	1,282,251
2023-04-14	23.330	23.990	23.030	23.760	23.437	1,270,502
2023-04-13	23.390	24.110	23.100	23.340	23.022	1,427,887
2023-04-12	23.110	23.580	22.810	23.250	22.934	631,614
2023-04-11	23.510	23.720	22.940	23.180	22.865	1,190,306
2023-04-10	22.750	24.130	22.750	23.520	23.200	1,804,652
2023-04-07	22.300	22.900	22.050	22.740	22.431	1,463,982
2023-04-06	22.310	22.700	22.150	22.530	22.224	1,137,924
2023-04-04	22.750	23.290	22.260	22.380	22.076	1,135,247
2023-04-03	22.120	23.380	22.110	22.920	22.608	2,445,200
2023-03-31	22.720	22.720	22.050	22.200	21.898	1,351,575
2023-03-30	23.080	23.470	22.620	22.660	22.352	993,096
2023-03-29	22.940	23.130	22.820	22.900	22.588	609,847
2023-03-28	23.090	23.510	22.960	23.150	22.835	636,020
2023-03-27	23.480	23.800	22.700	23.140	22.825	1,460,229
2023-03-24	23.750	23.820	23.300	23.420	23.101	424,157
2023-03-23	23.200	23.700	23.000	23.640	23.318	807,272
2023-03-22	23.710	23.730	23.120	23.240	22.924	520,390
2023-03-21	22.790	23.790	22.530	23.340	23.022	718,731
2023-03-20	23.050	23.460	22.600	22.830	22.519	527,495
2023-03-17	23.200	23.390	22.930	23.010	22.697	322,590
2023-03-16	23.480	23.650	22.930	23.000	22.687	294,047
2023-03-15	23.990	24.000	23.330	23.370	23.052	373,549
2023-03-14	24.190	24.190	23.210	23.500	23.180	1,006,953
2023-03-13	24.630	24.630	23.990	24.080	23.752	630,517
2023-03-10	25.010	25.030	24.390	24.530	24.196	721,761
2023-03-09	24.620	25.390	24.560	25.050	24.709	850,129
2023-03-08	24.340	24.940	23.860	24.800	24.463	634,608
2023-03-07	24.770	24.770	24.250	24.450	24.117	683,463
2023-03-06	24.770	24.950	24.300	24.680	24.344	448,237
2023-03-03	24.730	25.150	24.230	24.570	24.236	1,045,465
2023-03-02	24.200	24.880	24.110	24.500	24.167	1,033,038
2023-03-01	23.920	24.730	23.740	24.300	23.969	1,007,938
2023-02-28	24.000	24.300	23.670	23.930	23.604	652,794
2023-02-27	24.480	24.980	24.010	24.110	23.782	690,223
2023-02-24	24.360	24.550	24.100	24.310	23.979	403,356
2023-02-23	24.650	25.000	24.200	24.560	24.226	499,918
2023-02-22	24.830	24.830	24.200	24.600	24.265	540,278
2023-02-21	25.200	25.200	24.510	24.880	24.542	668,043
2023-02-20	25.030	25.470	24.500	24.990	24.650	1,029,774
2023-02-17	24.250	25.980	24.160	25.460	25.114	2,945,078
2023-02-16	25.400	25.450	23.500	24.250	23.920	2,185,068
2023-02-15	25.690	25.690	25.100	25.550	25.202	1,357,389
2023-02-14	25.110	26.480	24.820	25.870	25.518	3,388,233
2023-02-13	24.800	25.500	24.550	25.280	24.936	2,580,883
2023-02-10	24.140	24.840	23.780	24.670	24.334	2,442,315
2023-02-09	22.970	24.930	22.800	24.400	24.068	2,839,307
2023-02-08	22.390	22.960	22.100	22.610	22.302	871,447
2023-02-07	22.200	22.560	22.030	22.330	22.026	854,029

← NewerPage 15 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.