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
2022-02-09	22.570	23.750	22.570	23.330	22.868	227,317
2022-02-08	22.750	22.970	22.250	22.940	22.486	369,348
2022-02-07	23.200	23.290	22.390	22.750	22.300	326,526
2022-01-28	22.970	23.140	22.620	23.030	22.574	317,421
2022-01-27	23.330	23.400	22.300	22.990	22.535	567,014
2022-01-26	24.040	24.600	23.150	23.500	23.035	340,992
2022-01-25	24.330	24.600	23.630	24.400	23.917	511,270
2022-01-24	24.380	24.860	24.110	24.460	23.976	156,227
2022-01-21	25.140	25.140	24.020	24.510	24.025	295,970
2022-01-20	25.350	25.870	24.730	24.860	24.368	508,419
2022-01-19	25.500	25.880	25.260	25.740	25.230	273,111
2022-01-18	25.790	26.250	25.240	25.500	24.995	276,025
2022-01-17	25.770	26.100	25.370	26.000	25.485	500,134
2022-01-14	25.830	25.990	25.500	25.840	25.328	235,493
2022-01-13	27.200	27.200	25.570	25.790	25.279	513,614
2022-01-12	26.720	26.970	26.380	26.710	26.181	430,467
2022-01-11	26.500	26.900	26.180	26.480	25.956	556,496
2022-01-10	24.650	26.600	24.650	26.290	25.769	1,264,945
2022-01-07	24.890	25.580	24.660	24.880	24.387	794,284
2022-01-06	23.520	25.130	23.520	24.550	24.064	790,718
2022-01-05	24.310	24.560	22.880	24.120	23.642	894,173
2022-01-04	24.530	24.960	23.820	23.830	23.358	663,167
2021-12-31	24.070	24.760	23.790	24.570	24.084	437,462
2021-12-30	23.710	24.350	23.690	24.080	23.603	306,156
2021-12-29	24.240	24.400	23.810	24.030	23.554	312,875
2021-12-28	23.940	24.910	23.850	24.000	23.525	434,596
2021-12-27	23.030	24.000	23.000	23.960	23.486	432,548
2021-12-24	23.690	23.690	22.860	23.180	22.721	399,289
2021-12-23	23.470	23.890	23.010	23.290	22.829	464,254
2021-12-22	23.450	23.650	23.240	23.500	23.035	258,514
2021-12-21	24.020	24.020	23.090	23.460	22.995	198,808
2021-12-20	23.060	23.630	22.990	23.430	22.966	320,092
2021-12-17	23.780	24.050	23.260	23.300	22.839	511,501
2021-12-16	24.250	24.480	23.710	24.020	23.544	773,510
2021-12-15	23.580	24.500	23.320	24.500	24.015	530,836
2021-12-14	23.490	23.940	23.170	23.490	23.025	276,790
2021-12-13	24.380	24.390	23.400	23.490	23.025	872,347
2021-12-10	24.440	24.910	24.210	24.260	23.780	512,690
2021-12-09	25.000	25.000	24.150	24.440	23.956	438,174
2021-12-08	24.210	24.980	24.210	24.640	24.152	392,727
2021-12-07	25.390	25.390	24.120	24.530	24.044	599,756
2021-12-06	26.030	26.480	24.740	24.750	24.260	1,145,678
2021-12-03	26.590	26.590	25.600	26.080	25.564	656,265
2021-12-02	27.200	27.200	26.210	26.310	25.789	447,915
2021-12-01	27.300	27.310	26.720	26.860	26.328	358,547
2021-11-30	27.600	27.600	26.730	27.020	26.485	566,518
2021-11-29	26.270	27.600	25.970	27.080	26.544	690,571
2021-11-26	27.100	27.720	26.000	26.290	25.769	1,156,820
2021-11-25	28.180	28.180	27.330	27.450	26.906	733,979
2021-11-24	27.200	28.280	26.630	27.890	27.338	1,144,779
2021-11-23	26.910	27.880	26.700	27.000	26.465	907,952
2021-11-22	27.240	27.760	26.180	27.440	26.897	1,170,434
2021-11-19	25.640	27.220	25.640	26.730	26.201	872,543
2021-11-18	27.980	27.980	25.550	25.800	25.289	1,328,804
2021-11-17	26.220	29.050	26.050	27.260	26.720	2,061,942
2021-11-16	27.310	27.310	25.190	25.500	24.995	1,577,301
2021-11-15	27.480	28.980	27.020	27.150	26.612	1,071,808
2021-11-12	27.570	27.570	26.380	27.070	26.534	668,080
2021-11-11	25.880	27.770	25.880	26.970	26.436	950,619
2021-11-10	26.940	26.940	25.830	26.300	25.779	653,313

← NewerPage 20 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.