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
2025-07-25	26.300	26.750	26.010	26.450	26.394	949,179
2025-07-24	26.220	26.490	25.710	26.220	26.164	774,700
2025-07-23	26.080	26.400	25.880	26.220	26.164	816,071
2025-07-22	25.800	26.240	25.800	26.020	25.965	875,980
2025-07-21	26.430	26.430	25.640	26.030	25.975	1,237,206
2025-07-18	26.310	26.650	26.020	26.230	26.174	919,379
2025-07-17	26.480	26.680	26.000	26.300	26.244	1,287,987
2025-07-16	26.870	27.090	26.200	26.380	26.324	1,376,465
2025-07-15	25.750	26.990	25.520	26.990	26.933	2,937,079
2025-07-14	24.120	25.870	24.120	25.750	25.695	2,570,227
2025-07-11	24.430	24.810	24.070	24.190	24.139	1,054,077
2025-07-10	25.080	25.250	24.280	24.300	24.248	1,501,454
2025-07-09	25.040	25.480	24.670	25.080	25.027	1,364,740
2025-07-08	24.990	25.000	24.700	24.800	24.747	655,751
2025-07-07	24.990	25.240	24.780	24.890	24.837	904,127
2025-07-04	25.420	26.000	24.980	25.190	25.137	1,452,083
2025-07-03	24.790	25.480	24.450	25.380	25.326	1,329,231
2025-07-02	25.360	25.370	24.430	24.670	24.618	746,602
2025-07-01	25.220	25.550	24.990	25.350	25.296	513,048
2025-06-30	25.080	25.220	24.710	25.220	25.167	584,850
2025-06-27	24.880	25.100	24.610	24.850	24.797	551,568
2025-06-26	25.010	25.140	24.700	24.710	24.658	936,220
2025-06-25	25.150	25.260	24.500	25.140	25.087	1,016,964
2025-06-24	24.810	25.300	24.700	24.820	24.767	1,054,246
2025-06-23	23.960	24.890	23.960	24.800	24.747	776,297
2025-06-20	23.710	24.980	23.710	24.500	24.448	968,189
2025-06-19	24.500	24.560	23.720	23.800	23.750	752,724
2025-06-18	23.340	24.780	23.320	24.500	24.448	1,262,474
2025-06-17	23.540	23.820	23.160	23.430	23.380	349,606
2025-06-16	23.040	23.720	23.040	23.290	23.241	394,455
2025-06-13	23.410	24.080	23.380	23.380	23.265	589,908
2025-06-12	23.680	24.020	23.500	23.620	23.503	407,427
2025-06-11	23.290	24.500	23.290	23.800	23.682	834,868
2025-06-10	23.300	23.580	23.030	23.500	23.384	855,874
2025-06-09	23.550	23.550	22.960	23.230	23.115	571,601
2025-06-06	23.680	23.680	23.020	23.290	23.175	443,103
2025-06-05	23.210	23.430	22.930	23.430	23.314	451,303
2025-06-04	22.970	23.480	22.800	23.100	22.986	684,125
2025-06-03	22.860	23.280	22.760	22.880	22.767	428,651
2025-05-30	23.140	23.170	22.680	22.860	22.747	416,475
2025-05-29	22.910	23.260	22.870	23.030	22.916	517,214
2025-05-28	23.360	23.700	22.980	23.000	22.886	584,878
2025-05-27	23.250	23.400	22.730	23.240	23.125	781,389
2025-05-26	24.000	24.000	22.960	23.240	23.125	614,344
2025-05-23	23.900	24.070	23.350	23.390	23.275	893,283
2025-05-22	24.140	24.400	23.520	23.550	23.434	685,261
2025-05-21	24.560	24.560	23.900	24.050	23.931	667,328
2025-05-20	24.070	24.530	24.070	24.370	24.250	441,637
2025-05-19	24.930	24.930	23.920	24.070	23.951	696,365
2025-05-16	24.580	24.970	24.400	24.490	24.369	616,953
2025-05-15	24.740	24.940	24.250	24.510	24.389	591,998
2025-05-14	24.550	24.960	24.390	24.610	24.488	850,079
2025-05-13	24.800	26.250	24.510	24.550	24.429	1,771,093
2025-05-12	25.000	25.360	24.580	24.650	24.528	1,326,819
2025-05-09	24.900	24.900	24.350	24.740	24.618	843,708
2025-05-08	25.330	25.330	24.390	24.730	24.608	1,000,063
2025-05-07	25.680	26.280	24.900	25.120	24.996	1,193,719
2025-05-06	25.240	26.030	24.800	25.580	25.454	1,428,418
2025-04-30	24.790	25.270	24.530	25.240	25.115	1,172,813
2025-04-29	25.010	25.300	24.660	24.790	24.668	862,951

← NewerPage 6 of 21 · 1,219 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.