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
2025-04-28	24.680	25.150	24.300	25.020	24.896	1,333,993
2025-04-25	25.450	25.450	24.520	24.660	24.538	1,700,258
2025-04-24	23.600	25.780	23.580	25.350	25.225	2,805,504
2025-04-23	23.980	24.180	23.590	23.900	23.782	1,234,821
2025-04-22	23.620	24.500	23.560	23.750	23.633	2,114,795
2025-04-21	23.120	24.300	23.110	23.830	23.712	3,293,927
2025-04-18	21.130	23.500	20.780	23.020	22.906	2,818,463
2025-04-17	20.580	21.260	20.580	21.130	21.026	714,408
2025-04-16	21.190	21.330	20.430	20.610	20.508	656,923
2025-04-15	21.140	21.490	20.770	21.190	21.085	545,071
2025-04-14	20.900	21.680	20.900	21.290	21.185	825,701
2025-04-11	20.590	20.910	20.380	20.850	20.747	1,048,065
2025-04-10	20.020	21.000	20.020	20.390	20.289	1,003,971
2025-04-09	19.620	20.290	18.450	20.010	19.911	867,252
2025-04-08	19.150	20.200	19.150	19.620	19.523	919,825
2025-04-07	20.800	20.800	18.110	19.220	19.125	1,729,385
2025-04-03	21.980	22.480	21.800	21.950	21.842	611,258
2025-04-02	22.680	22.760	21.680	22.420	22.309	753,400
2025-04-01	21.740	22.740	21.620	22.430	22.319	1,535,335
2025-03-31	21.110	21.780	20.720	21.750	21.643	756,083
2025-03-28	21.130	21.580	21.000	21.130	21.026	397,393
2025-03-27	20.940	21.660	20.940	21.300	21.195	640,960
2025-03-26	21.310	21.410	20.940	21.140	21.036	457,401
2025-03-25	21.200	21.560	20.860	21.180	21.075	892,910
2025-03-24	21.080	21.290	20.570	21.050	20.946	855,927
2025-03-21	21.450	21.600	20.910	21.170	21.065	937,861
2025-03-20	21.500	21.820	21.100	21.300	21.195	977,320
2025-03-19	21.830	22.700	21.500	21.670	21.563	1,385,268
2025-03-18	21.860	22.430	21.500	21.830	21.722	757,163
2025-03-17	21.600	22.210	21.390	22.060	21.951	804,363
2025-03-14	21.380	21.640	21.020	21.640	21.533	595,994
2025-03-13	21.980	21.980	21.050	21.400	21.294	1,006,015
2025-03-12	21.890	22.350	21.800	21.840	21.732	998,436
2025-03-11	22.200	22.480	21.620	21.910	21.802	1,568,475
2025-03-10	22.220	23.120	22.100	22.390	22.279	1,711,639
2025-03-07	21.060	22.680	20.870	22.480	22.369	3,148,960
2025-03-06	19.800	21.610	19.760	21.470	21.364	3,333,198
2025-03-05	20.000	20.190	19.500	19.730	19.633	1,265,698
2025-03-04	19.830	20.160	19.710	20.000	19.901	2,188,617
2025-03-03	19.410	20.880	19.350	20.130	20.031	3,597,239
2025-02-28	20.130	20.340	19.270	19.330	19.235	2,655,330
2025-02-27	19.000	19.980	18.910	19.970	19.871	3,295,217
2025-02-26	18.790	19.090	18.790	18.960	18.866	1,159,320
2025-02-25	18.310	18.940	18.140	18.790	18.697	1,116,218
2025-02-24	18.900	18.980	18.270	18.550	18.458	1,689,447
2025-02-21	18.800	19.200	18.650	18.890	18.797	1,953,693
2025-02-20	18.870	19.290	18.730	18.800	18.707	734,177
2025-02-19	18.930	19.260	18.910	19.000	18.906	681,634
2025-02-18	19.100	19.690	18.830	18.940	18.846	571,712
2025-02-17	19.500	19.590	19.100	19.250	19.155	664,850
2025-02-14	19.400	20.140	19.070	19.330	19.235	1,120,376
2025-02-13	19.810	19.990	19.300	19.620	19.523	634,794
2025-02-12	19.550	19.840	19.540	19.810	19.712	397,042
2025-02-11	19.800	19.880	19.510	19.740	19.643	475,344
2025-02-10	19.520	19.830	19.510	19.760	19.662	489,925
2025-02-07	18.960	19.980	18.960	19.810	19.712	676,600
2025-02-06	18.830	19.660	18.700	19.530	19.434	882,965
2025-02-05	18.520	19.330	18.520	19.000	18.906	699,349
2025-01-27	18.680	19.200	18.490	18.520	18.429	349,860
2025-01-24	18.640	18.860	18.230	18.860	18.767	335,962

← NewerPage 7 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.