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
2022-11-04	25.180	25.180	23.680	24.070	23.743	705,830
2022-11-03	23.430	23.980	23.290	23.900	23.575	232,450
2022-11-02	22.830	23.990	22.830	23.580	23.259	502,841
2022-11-01	23.010	23.450	22.900	23.300	22.983	249,241
2022-10-31	21.600	23.400	21.600	23.010	22.697	507,850
2022-10-28	22.500	22.750	21.510	21.910	21.612	521,848
2022-10-27	22.760	23.440	22.040	22.500	22.194	546,460
2022-10-26	23.110	23.770	22.440	22.930	22.618	519,593
2022-10-25	23.310	24.290	22.730	23.490	23.170	471,996
2022-10-24	24.530	24.970	23.250	23.980	23.654	514,340
2022-10-21	24.440	24.960	24.210	24.510	24.177	666,605
2022-10-20	23.580	24.600	23.500	24.300	23.969	410,590
2022-10-19	24.460	24.460	24.020	24.190	23.861	200,401
2022-10-18	24.470	24.600	24.050	24.290	23.960	259,457
2022-10-17	23.670	24.560	23.600	24.470	24.137	306,295
2022-10-14	23.000	24.060	22.960	23.890	23.565	331,201
2022-10-13	22.990	23.600	22.430	23.260	22.944	243,265
2022-10-12	22.340	23.000	21.880	23.000	22.687	189,813
2022-10-11	22.490	22.950	21.850	22.460	22.154	295,255
2022-10-10	22.850	23.170	21.500	22.370	22.066	476,927
2022-09-30	23.500	23.980	22.910	23.220	22.904	246,910
2022-09-29	24.190	24.240	23.580	23.580	23.259	245,462
2022-09-28	24.530	24.540	23.880	23.920	23.595	285,236
2022-09-27	25.050	25.230	24.540	24.810	24.472	256,857
2022-09-26	24.300	25.640	24.300	25.030	24.689	517,947
2022-09-23	24.500	25.180	24.030	24.850	24.512	407,513
2022-09-22	25.140	25.600	24.780	24.860	24.522	293,386
2022-09-21	25.100	25.590	24.860	25.300	24.956	247,145
2022-09-20	25.800	25.800	25.010	25.300	24.956	275,939
2022-09-19	26.490	26.770	25.500	25.670	25.321	660,160
2022-09-16	26.500	26.730	25.870	26.490	26.130	507,005
2022-09-15	26.420	26.770	25.550	26.500	26.139	629,280
2022-09-14	25.010	26.300	25.010	26.300	25.942	570,034
2022-09-13	24.470	25.650	24.420	25.540	25.193	453,402
2022-09-09	24.750	25.120	24.110	24.600	24.265	377,204
2022-09-08	25.030	25.870	24.600	25.000	24.660	651,981
2022-09-07	25.870	26.050	25.450	25.460	25.114	393,529
2022-09-06	25.060	25.700	24.900	25.570	25.222	614,286
2022-09-05	26.860	26.880	24.350	25.540	25.193	1,575,907
2022-09-02	26.520	26.850	25.930	26.350	25.992	485,385
2022-09-01	25.810	26.970	25.400	26.470	26.110	758,647
2022-08-31	27.030	27.520	25.810	26.280	25.922	1,003,284
2022-08-30	28.820	28.880	27.200	27.360	26.988	1,023,141
2022-08-29	26.930	28.390	26.590	28.340	27.954	1,521,192
2022-08-26	28.230	28.650	26.770	26.930	26.564	2,008,485
2022-08-25	30.830	31.500	28.220	28.400	28.014	3,081,115
2022-08-24	31.570	31.890	30.160	30.600	30.184	2,283,398
2022-08-23	28.850	31.200	28.680	30.970	30.549	2,718,812
2022-08-22	27.920	29.330	27.740	28.850	28.458	1,740,429
2022-08-19	28.240	28.880	27.630	27.890	27.511	1,227,908
2022-08-18	27.080	28.240	26.610	28.130	27.747	1,610,220
2022-08-17	26.020	27.300	25.910	27.080	26.712	1,179,937
2022-08-16	26.380	26.490	25.920	26.100	25.745	301,349
2022-08-15	26.240	26.470	25.710	26.000	25.646	537,695
2022-08-12	26.800	26.800	26.130	26.250	25.893	610,059
2022-08-11	27.140	27.270	26.400	26.800	26.435	709,309
2022-08-10	26.900	26.940	26.300	26.740	26.376	455,915
2022-08-09	27.200	27.670	26.610	26.810	26.445	931,028
2022-08-08	25.770	27.890	25.770	27.100	26.731	1,764,141
2022-08-05	24.800	26.330	24.800	25.830	25.479	614,826

← NewerPage 17 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.