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
2022-05-11	20.260	20.990	20.110	20.570	20.163	392,476
2022-05-10	20.150	20.450	19.750	20.160	19.761	211,389
2022-05-09	20.650	20.650	19.720	20.150	19.751	236,953
2022-05-06	20.510	20.850	20.350	20.540	20.133	186,933
2022-05-05	20.430	21.200	20.430	20.950	20.535	277,638
2022-04-29	19.550	20.490	19.450	20.430	20.025	297,587
2022-04-28	18.510	19.880	18.500	19.490	19.104	386,302
2022-04-27	18.160	19.000	17.590	19.000	18.624	251,190
2022-04-26	18.400	18.400	17.270	18.160	17.800	214,919
2022-04-25	19.150	19.150	17.730	18.050	17.693	287,794
2022-04-22	19.260	19.320	17.640	19.150	18.771	641,587
2022-04-21	19.560	19.560	18.890	18.990	18.614	183,738
2022-04-20	19.720	20.140	19.500	19.850	19.457	229,652
2022-04-19	20.140	20.140	19.500	19.980	19.584	363,417
2022-04-18	19.910	20.500	19.240	20.140	19.741	287,635
2022-04-15	20.100	20.180	19.200	19.930	19.535	269,892
2022-04-14	21.180	21.320	19.820	19.930	19.535	471,560
2022-04-13	21.130	21.420	21.000	21.000	20.584	74,869
2022-04-12	21.200	21.610	20.240	21.500	21.074	428,279
2022-04-11	21.550	21.590	20.520	21.200	20.780	268,588
2022-04-08	21.430	21.950	21.300	21.750	21.319	114,342
2022-04-07	21.990	21.990	21.400	21.430	21.006	156,945
2022-04-06	22.080	22.280	21.820	21.990	21.555	160,401
2022-04-01	22.410	22.410	20.900	22.070	21.633	709,490
2022-03-31	21.990	22.190	21.720	22.050	21.613	192,487
2022-03-30	22.190	22.190	21.740	22.000	21.564	138,136
2022-03-29	22.960	22.960	21.820	21.980	21.545	289,766
2022-03-28	22.800	22.950	22.410	22.450	22.005	135,780
2022-03-25	22.950	23.160	22.710	22.800	22.349	201,866
2022-03-24	22.230	22.940	22.230	22.710	22.260	111,879
2022-03-23	22.920	22.980	22.660	22.950	22.496	87,794
2022-03-22	22.860	23.100	22.560	22.920	22.466	105,268
2022-03-21	23.480	23.480	22.350	22.900	22.447	327,195
2022-03-18	23.200	23.570	22.670	23.350	22.888	108,336
2022-03-17	23.250	23.750	23.080	23.160	22.701	140,650
2022-03-16	23.250	23.640	22.230	23.170	22.711	330,846
2022-03-15	23.250	23.480	22.080	23.210	22.750	557,560
2022-03-14	24.500	24.500	23.380	23.680	23.211	162,053
2022-03-11	24.130	24.470	23.500	24.140	23.662	186,263
2022-03-10	24.550	24.880	24.290	24.360	23.878	174,466
2022-03-09	24.880	24.880	23.490	24.220	23.740	277,184
2022-03-08	25.800	25.800	24.290	24.290	23.809	413,359
2022-03-07	25.250	25.790	25.070	25.460	24.956	464,062
2022-03-04	26.000	26.090	25.200	25.700	25.191	378,632
2022-03-03	26.000	26.390	25.340	25.380	24.877	273,157
2022-03-02	25.400	26.130	24.870	26.100	25.583	461,806
2022-03-01	24.870	25.280	24.430	25.190	24.691	386,500
2022-02-28	24.060	24.810	24.060	24.720	24.231	187,401
2022-02-25	24.300	24.700	24.020	24.300	23.819	184,521
2022-02-24	25.030	25.090	23.540	24.420	23.936	565,301
2022-02-23	23.390	24.950	23.280	24.730	24.240	548,837
2022-02-22	22.500	23.550	22.430	23.400	22.937	387,716
2022-02-21	22.680	23.170	22.580	23.000	22.545	138,003
2022-02-18	23.320	23.320	22.450	22.730	22.280	195,349
2022-02-17	23.300	23.300	22.720	23.000	22.545	203,202
2022-02-16	22.930	23.410	22.930	23.040	22.584	135,662
2022-02-15	22.110	23.160	22.110	22.930	22.476	141,104
2022-02-14	22.300	22.650	22.000	22.420	21.976	142,859
2022-02-11	22.550	23.080	22.300	22.510	22.064	307,417
2022-02-10	23.280	23.590	22.710	23.100	22.643	250,144

← NewerPage 19 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.