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
2025-10-27	32.600	36.360	32.390	34.960	34.886	3,445,697
2025-10-24	31.840	32.450	31.680	32.400	32.331	557,356
2025-10-23	31.490	31.960	30.750	31.630	31.563	858,971
2025-10-22	32.830	32.880	31.450	31.490	31.423	830,457
2025-10-21	32.200	32.870	31.880	32.690	32.621	486,829
2025-10-20	31.930	32.620	31.660	32.260	32.192	715,745
2025-10-17	32.880	33.130	31.900	31.930	31.862	793,533
2025-10-16	34.690	34.690	32.720	32.920	32.850	847,880
2025-10-15	34.780	34.780	33.500	34.120	34.048	962,156
2025-10-14	33.800	35.480	33.800	34.580	34.507	1,724,608
2025-10-13	33.560	34.400	32.670	33.770	33.698	1,053,453
2025-10-10	34.500	34.880	33.630	34.840	34.766	1,131,406
2025-10-09	34.180	34.860	33.720	33.950	33.878	1,124,465
2025-09-30	33.050	34.890	33.050	34.280	34.207	1,271,375
2025-09-29	33.820	34.480	32.910	33.570	33.499	1,321,591
2025-09-26	34.810	34.810	33.800	33.820	33.748	1,573,450
2025-09-25	34.980	35.400	34.600	34.810	34.736	929,755
2025-09-24	35.950	36.330	35.070	35.300	35.225	1,570,093
2025-09-23	35.450	36.870	34.470	35.980	35.904	2,305,726
2025-09-22	35.110	35.760	34.610	35.760	35.684	1,405,903
2025-09-19	36.160	36.810	34.560	34.950	34.876	2,308,447
2025-09-18	37.580	38.360	35.500	36.280	36.203	2,398,149
2025-09-17	36.000	38.810	35.800	38.290	38.209	2,589,755
2025-09-16	36.280	36.900	35.500	36.140	36.063	1,534,823
2025-09-15	35.740	36.340	35.050	36.140	36.063	1,210,150
2025-09-12	36.200	36.500	35.310	35.700	35.624	1,327,259
2025-09-11	36.060	36.930	35.010	36.070	35.993	1,586,607
2025-09-10	36.020	36.750	35.420	36.190	36.113	1,383,943
2025-09-09	37.000	37.440	35.760	35.920	35.844	1,914,102
2025-09-08	35.600	36.630	35.360	36.460	36.383	2,520,526
2025-09-05	32.820	36.800	32.590	36.500	36.423	4,710,408
2025-09-04	32.480	33.490	32.100	32.820	32.750	2,462,410
2025-09-03	31.880	33.100	31.460	32.880	32.810	2,857,021
2025-09-02	32.400	32.600	31.000	31.920	31.852	1,447,374
2025-09-01	30.890	32.510	30.890	31.990	31.922	2,672,179
2025-08-29	30.570	31.570	30.310	31.120	31.054	2,690,617
2025-08-28	30.210	30.970	29.390	30.440	30.375	2,290,590
2025-08-27	31.560	31.900	30.380	30.400	30.336	2,052,925
2025-08-26	32.330	32.350	31.390	31.500	31.433	2,383,682
2025-08-25	32.310	33.200	31.800	32.100	32.032	3,537,990
2025-08-22	33.940	33.960	31.310	32.080	32.012	5,215,745
2025-08-21	33.570	34.500	32.880	33.940	33.868	3,190,997
2025-08-20	33.150	33.670	32.200	33.270	33.199	1,974,046
2025-08-19	32.900	33.980	32.070	33.150	33.080	2,810,579
2025-08-18	32.200	32.990	31.900	32.900	32.830	3,433,285
2025-08-15	31.990	32.880	31.650	32.800	32.730	3,526,923
2025-08-14	33.000	33.000	31.310	31.680	31.613	4,034,773
2025-08-13	31.720	32.620	31.550	32.440	32.371	4,820,729
2025-08-12	33.800	34.580	31.710	31.710	31.643	7,710,297
2025-08-11	28.340	33.290	28.340	33.290	33.219	7,667,084
2025-08-08	26.640	28.370	26.630	27.740	27.681	2,123,319
2025-08-07	27.000	27.300	26.500	26.870	26.813	1,061,394
2025-08-06	26.740	27.350	26.400	26.520	26.464	1,261,566
2025-08-05	26.930	27.290	26.730	26.900	26.843	829,136
2025-08-04	26.500	27.100	26.460	26.930	26.873	774,797
2025-08-01	27.000	27.010	26.300	26.670	26.613	859,922
2025-07-31	27.810	27.810	26.460	26.670	26.613	1,869,950
2025-07-30	26.940	27.820	26.450	27.560	27.502	2,382,987
2025-07-29	27.120	27.400	26.550	26.820	26.763	1,468,436
2025-07-28	26.450	27.230	26.000	27.120	27.062	2,031,313

← NewerPage 5 of 21 · 1,213 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.