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
2023-02-06	22.580	22.590	21.900	22.000	21.701	693,278
2023-02-03	22.120	22.480	21.850	22.300	21.997	987,561
2023-02-02	22.300	23.000	22.020	22.300	21.997	1,464,532
2023-02-01	21.680	22.600	21.400	22.320	22.016	1,574,520
2023-01-31	21.100	21.760	20.810	21.450	21.158	1,224,074
2023-01-30	20.560	21.620	20.550	21.320	21.030	1,635,773
2023-01-20	20.600	20.800	20.200	20.300	20.024	583,990
2023-01-19	20.000	20.620	19.980	20.420	20.142	999,249
2023-01-18	20.170	20.400	19.980	20.000	19.728	496,245
2023-01-17	20.450	20.640	20.070	20.180	19.905	382,207
2023-01-16	20.130	20.310	20.020	20.210	19.935	255,814
2023-01-13	20.240	20.340	19.800	20.010	19.738	245,133
2023-01-12	20.300	20.500	20.150	20.240	19.965	299,211
2023-01-11	20.250	20.850	20.060	20.500	20.221	489,153
2023-01-10	20.110	20.770	20.110	20.250	19.975	656,251
2023-01-09	20.600	20.940	20.190	20.450	20.172	737,396
2023-01-06	20.350	21.350	20.330	20.710	20.428	627,878
2023-01-05	20.210	20.450	20.050	20.300	20.024	287,797
2023-01-04	20.560	20.590	19.980	20.160	19.886	213,386
2023-01-03	20.000	20.380	19.840	20.320	20.044	173,279
2022-12-30	20.010	20.540	20.000	20.010	19.738	409,406
2022-12-29	19.900	20.190	19.820	19.990	19.718	140,578
2022-12-28	20.210	20.610	20.010	20.270	19.994	148,097
2022-12-27	19.980	20.650	19.900	20.570	20.290	326,640
2022-12-26	20.300	20.330	20.000	20.060	19.787	120,223
2022-12-23	20.430	20.820	19.970	20.080	19.807	403,153
2022-12-22	21.030	21.090	20.550	20.840	20.557	281,344
2022-12-21	20.880	21.240	20.660	21.150	20.862	185,787
2022-12-20	20.770	21.210	20.740	21.090	20.803	150,666
2022-12-19	21.520	21.750	20.900	21.190	20.902	255,594
2022-12-16	21.570	21.890	20.700	21.740	21.444	445,075
2022-12-15	21.780	21.840	21.230	21.510	21.217	377,450
2022-12-14	21.910	22.170	21.510	21.730	21.434	352,409
2022-12-13	22.100	22.230	21.970	21.970	21.671	131,193
2022-12-12	22.020	22.460	21.910	22.100	21.799	123,894
2022-12-09	22.120	22.380	21.960	22.280	21.977	204,637
2022-12-08	22.660	22.660	21.820	22.110	21.809	451,030
2022-12-07	22.200	22.700	22.010	22.390	22.085	393,085
2022-12-06	22.750	22.750	22.130	22.190	21.888	275,251
2022-12-05	22.880	22.880	22.120	22.470	22.164	488,162
2022-12-02	21.930	23.200	21.930	22.480	22.174	553,637
2022-12-01	22.120	23.110	22.000	22.070	21.770	344,219
2022-11-30	22.060	22.500	21.940	22.300	21.997	169,658
2022-11-29	21.770	22.320	21.770	21.990	21.691	202,764
2022-11-28	22.100	22.570	21.830	21.990	21.691	298,331
2022-11-25	22.610	22.610	22.230	22.310	22.007	197,009
2022-11-24	22.980	23.120	22.400	22.400	22.095	245,304
2022-11-23	22.840	23.600	22.360	22.810	22.500	630,108
2022-11-22	23.620	23.800	22.740	22.870	22.559	518,302
2022-11-21	23.710	24.080	23.320	23.490	23.170	339,136
2022-11-18	24.360	24.750	24.010	24.150	23.821	395,770
2022-11-17	24.400	24.470	23.910	24.160	23.831	263,147
2022-11-16	24.930	24.930	24.090	24.480	24.147	500,451
2022-11-15	24.380	25.090	24.300	24.790	24.453	545,098
2022-11-14	24.970	25.000	24.060	24.600	24.265	613,435
2022-11-11	24.600	24.990	24.270	24.640	24.305	729,842
2022-11-10	25.520	26.190	24.000	24.360	24.029	1,227,069
2022-11-09	24.250	25.960	24.250	25.270	24.926	1,330,037
2022-11-08	25.200	25.350	24.350	24.550	24.216	488,644
2022-11-07	24.010	25.480	23.630	25.000	24.660	1,418,867

← NewerPage 16 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.