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
2022-08-04	24.910	25.400	24.760	24.930	24.591	350,891
2022-08-03	26.080	26.300	24.710	24.870	24.532	780,750
2022-08-02	26.300	26.750	25.350	25.900	25.548	1,281,455
2022-08-01	26.490	26.980	25.910	26.350	25.992	563,385
2022-07-29	26.300	26.490	25.810	26.100	25.745	1,197,527
2022-07-28	25.150	26.170	25.150	26.070	25.715	1,215,109
2022-07-27	25.730	25.730	24.900	25.240	24.897	388,143
2022-07-26	24.680	25.490	24.580	25.350	25.005	593,474
2022-07-25	25.050	25.060	24.570	24.790	24.453	382,560
2022-07-22	25.210	26.120	24.760	25.000	24.660	965,350
2022-07-21	24.710	25.910	24.400	25.460	25.114	1,409,813
2022-07-20	24.800	25.200	24.650	24.810	24.472	523,001
2022-07-19	24.890	25.200	24.610	24.800	24.463	699,613
2022-07-18	24.900	24.900	24.400	24.560	24.226	376,442
2022-07-15	24.210	24.970	24.210	24.600	24.265	452,707
2022-07-14	24.020	24.870	24.020	24.500	24.167	271,143
2022-07-13	23.920	24.450	23.810	24.220	23.891	314,424
2022-07-12	25.660	25.820	24.040	24.250	23.920	1,038,931
2022-07-11	24.480	26.540	23.700	25.520	25.173	2,001,312
2022-07-08	23.810	24.500	23.720	24.130	23.802	328,646
2022-07-07	23.890	24.610	23.590	24.040	23.713	764,598
2022-07-06	24.300	24.300	23.510	23.800	23.476	176,667
2022-07-05	24.520	24.560	23.680	23.820	23.496	286,098
2022-07-04	23.950	24.740	23.480	24.160	23.831	357,758
2022-07-01	23.990	24.500	23.700	23.880	23.555	252,668
2022-06-30	24.180	24.460	23.570	24.040	23.713	228,255
2022-06-29	24.630	24.950	23.800	24.040	23.713	410,671
2022-06-28	24.620	25.170	24.450	24.720	24.384	347,829
2022-06-27	24.680	25.100	23.960	24.950	24.611	911,610
2022-06-24	23.900	24.910	23.500	24.530	24.196	866,917
2022-06-23	23.190	23.780	22.900	23.700	23.378	575,266
2022-06-22	24.260	24.260	23.310	23.310	22.993	500,755
2022-06-21	24.460	24.460	23.430	23.950	23.624	328,217
2022-06-20	24.160	24.650	23.780	24.100	23.772	298,655
2022-06-17	24.000	24.670	23.500	24.160	23.831	433,502
2022-06-16	23.880	24.560	23.340	24.280	23.950	600,513
2022-06-15	24.230	24.860	23.570	23.650	23.328	869,661
2022-06-14	23.660	25.150	23.200	24.530	24.196	1,284,614
2022-06-13	21.600	24.490	21.060	23.880	23.407	1,380,892
2022-06-10	21.350	21.790	21.350	21.600	21.172	235,549
2022-06-09	21.580	21.930	21.060	21.300	20.878	311,956
2022-06-08	22.310	22.480	21.380	21.800	21.368	558,381
2022-06-07	22.010	22.690	21.880	22.260	21.819	718,014
2022-06-06	21.600	22.320	21.040	22.190	21.751	1,379,527
2022-06-02	20.400	21.550	20.190	21.330	20.908	1,030,626
2022-06-01	20.160	20.500	19.750	20.500	20.094	204,464
2022-05-31	19.920	20.300	19.600	20.160	19.761	246,500
2022-05-30	19.520	19.890	19.310	19.850	19.457	309,403
2022-05-27	20.000	20.100	19.340	19.590	19.202	582,077
2022-05-26	21.500	21.970	19.910	19.980	19.584	1,183,774
2022-05-25	20.030	21.700	19.220	20.810	20.398	569,125
2022-05-24	20.400	21.500	19.840	20.030	19.633	476,964
2022-05-23	20.310	20.920	20.310	20.630	20.222	297,751
2022-05-20	20.730	20.790	20.250	20.510	20.104	183,362
2022-05-19	20.460	20.580	20.080	20.500	20.094	355,710
2022-05-18	20.220	20.680	20.220	20.460	20.055	160,907
2022-05-17	20.110	20.640	20.030	20.400	19.996	173,926
2022-05-16	20.990	20.990	20.330	20.480	20.075	181,870
2022-05-13	20.710	20.860	20.100	20.720	20.310	140,895
2022-05-12	20.570	20.830	20.260	20.700	20.290	118,827

← NewerPage 18 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.