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
2026-01-20	32.900	34.380	32.830	33.320	33.249	2,403,216
2026-01-19	32.240	32.800	31.870	32.700	32.631	928,472
2026-01-16	31.810	32.600	31.250	32.220	32.152	1,180,707
2026-01-15	31.480	32.090	31.250	31.810	31.743	1,322,778
2026-01-14	31.090	31.960	31.000	31.330	31.264	1,613,352
2026-01-13	32.800	33.240	31.310	31.400	31.333	1,852,862
2026-01-12	32.590	32.700	31.540	32.580	32.511	2,179,826
2026-01-09	32.650	32.800	32.330	32.700	32.631	766,052
2026-01-08	32.960	32.960	32.210	32.600	32.531	830,604
2026-01-07	31.830	32.840	31.830	32.600	32.531	1,040,739
2026-01-06	32.230	32.410	31.410	32.000	31.932	1,315,712
2026-01-05	31.830	32.680	31.590	31.970	31.902	1,017,391
2025-12-31	31.310	32.010	31.310	31.700	31.633	591,926
2025-12-30	31.760	32.000	31.440	31.600	31.533	767,138
2025-12-29	31.000	31.870	30.450	31.820	31.753	1,218,463
2025-12-26	30.560	32.300	30.550	31.440	31.373	1,698,838
2025-12-25	30.340	30.700	29.930	30.600	30.535	509,602
2025-12-24	30.500	30.500	29.590	30.240	30.176	622,950
2025-12-23	29.830	30.570	29.400	29.950	29.886	1,184,479
2025-12-22	29.650	30.310	29.530	29.690	29.627	767,639
2025-12-19	29.680	30.090	29.010	29.660	29.597	598,686
2025-12-18	30.010	30.010	29.300	29.550	29.487	751,860
2025-12-17	29.980	30.030	28.770	29.420	29.358	716,316
2025-12-16	30.500	30.650	29.060	29.450	29.388	1,033,249
2025-12-15	30.730	31.400	29.380	30.140	30.076	1,243,714
2025-12-12	30.040	30.780	29.360	30.730	30.665	672,589
2025-12-11	30.220	30.220	29.600	29.910	29.847	637,036
2025-12-10	30.900	30.900	29.990	30.220	30.156	498,074
2025-12-09	30.700	30.710	29.980	30.430	30.365	405,580
2025-12-08	30.270	31.270	30.270	30.550	30.485	539,114
2025-12-05	29.680	30.460	29.600	30.270	30.206	514,188
2025-12-04	29.500	29.950	29.200	29.680	29.617	402,361
2025-12-03	30.700	30.700	29.630	29.760	29.697	649,120
2025-12-02	32.140	32.490	30.620	30.690	30.625	820,491
2025-12-01	31.000	32.220	30.510	32.000	31.932	1,343,920
2025-11-28	30.040	30.790	29.560	30.430	30.365	740,134
2025-11-27	29.360	30.100	29.360	29.970	29.906	659,843
2025-11-26	29.900	30.050	29.000	29.220	29.158	777,592
2025-11-25	31.000	31.000	29.890	29.890	29.827	582,252
2025-11-24	29.490	30.370	29.340	30.100	30.036	622,416
2025-11-21	31.010	31.230	29.430	29.610	29.547	921,091
2025-11-20	31.010	31.810	30.900	31.100	31.034	570,703
2025-11-19	32.390	32.390	31.070	31.320	31.254	706,684
2025-11-18	33.480	33.480	31.580	31.800	31.733	809,973
2025-11-17	33.790	34.030	32.880	33.100	33.030	571,069
2025-11-14	34.000	34.160	33.620	33.790	33.718	532,004
2025-11-13	33.750	34.410	33.510	34.070	33.998	666,731
2025-11-12	34.170	34.170	33.410	33.830	33.758	548,890
2025-11-11	34.980	34.980	33.630	33.850	33.778	609,765
2025-11-10	33.700	35.000	33.200	34.500	34.427	1,227,568
2025-11-07	33.060	34.210	32.680	33.600	33.529	696,747
2025-11-06	34.000	34.000	32.830	33.140	33.070	494,268
2025-11-05	32.500	33.230	32.500	33.090	33.020	468,154
2025-11-04	33.000	33.500	32.650	33.080	33.010	537,929
2025-11-03	34.240	34.250	33.190	33.430	33.359	529,707
2025-10-31	33.690	34.600	33.690	34.010	33.938	637,686
2025-10-30	34.970	34.970	33.850	34.000	33.928	739,762
2025-10-29	35.500	35.500	34.000	34.780	34.706	935,295
2025-10-28	34.940	34.990	33.750	34.900	34.826	1,309,931
2025-10-27	32.600	36.360	32.390	34.960	34.886	3,445,697

← NewerPage 4 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.