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
2025-01-23	18.600	18.900	18.420	18.520	18.429	612,259
2025-01-22	18.460	19.110	18.330	18.440	18.349	559,024
2025-01-21	18.640	19.230	18.640	18.980	18.886	679,551
2025-01-20	18.680	18.780	18.340	18.580	18.488	378,110
2025-01-17	18.400	18.750	18.300	18.560	18.468	426,015
2025-01-16	18.160	18.600	18.160	18.400	18.309	575,797
2025-01-15	18.670	18.950	18.090	18.230	18.140	654,787
2025-01-14	18.070	19.000	18.040	18.670	18.578	1,070,174
2025-01-13	17.820	18.090	17.360	18.060	17.971	422,069
2025-01-10	18.360	18.500	17.820	17.820	17.732	334,163
2025-01-09	18.490	18.550	18.220	18.370	18.279	365,700
2025-01-08	18.890	18.890	17.760	18.250	18.160	494,266
2025-01-07	18.800	18.800	17.800	18.600	18.508	366,669
2025-01-06	18.730	18.830	18.050	18.290	18.200	538,021
2025-01-03	19.390	19.970	18.700	18.740	18.647	495,568
2025-01-02	20.280	20.290	19.240	19.380	19.284	430,655
2024-12-31	20.300	20.640	19.810	19.860	19.762	668,190
2024-12-30	20.570	20.570	20.010	20.280	20.180	395,818
2024-12-27	20.450	20.840	20.200	20.450	20.349	339,821
2024-12-26	20.430	20.700	20.110	20.420	20.319	549,915
2024-12-25	20.720	20.720	19.930	20.500	20.399	645,271
2024-12-24	20.870	21.000	20.000	20.720	20.618	692,132
2024-12-23	21.710	22.450	20.310	20.490	20.389	858,984
2024-12-20	21.340	22.100	20.810	21.710	21.603	387,553
2024-12-19	21.180	21.490	20.440	21.340	21.235	640,053
2024-12-18	21.450	21.590	20.110	20.880	20.777	522,094
2024-12-17	21.550	21.640	20.530	20.880	20.777	764,614
2024-12-16	22.060	22.330	21.290	21.580	21.473	882,360
2024-12-13	22.960	22.960	22.100	22.240	22.130	1,165,084
2024-12-12	21.880	23.000	21.870	23.000	22.886	1,831,516
2024-12-11	21.300	22.060	21.300	21.880	21.772	960,942
2024-12-10	21.730	22.000	21.330	21.490	21.384	931,009
2024-12-09	21.030	21.630	20.810	21.300	21.195	985,708
2024-12-06	21.100	21.160	20.560	21.000	20.896	923,150
2024-12-05	21.050	21.200	20.720	21.000	20.896	477,322
2024-12-04	21.080	21.500	20.690	20.880	20.777	506,408
2024-12-03	21.220	21.530	21.020	21.260	21.155	771,303
2024-12-02	21.200	21.330	20.720	21.220	21.115	798,372
2024-11-29	20.180	21.130	20.180	20.900	20.797	818,315
2024-11-28	20.650	20.790	20.100	20.350	20.250	612,424
2024-11-27	20.200	20.300	19.370	20.300	20.200	806,163
2024-11-26	20.120	20.550	19.800	20.200	20.100	1,175,334
2024-11-25	18.920	20.050	18.920	19.940	19.842	1,149,613
2024-11-22	20.060	20.250	19.000	19.000	18.906	761,173
2024-11-21	20.370	20.380	19.520	20.000	19.901	497,740
2024-11-20	20.080	20.310	19.810	20.220	20.120	484,296
2024-11-19	19.860	20.180	19.480	20.170	20.070	811,370
2024-11-18	19.960	20.210	19.480	19.860	19.762	860,264
2024-11-15	20.880	20.950	20.060	20.060	19.961	870,618
2024-11-14	21.500	21.890	20.710	20.780	20.677	871,504
2024-11-13	21.400	21.880	21.000	21.630	21.523	992,950
2024-11-12	22.200	22.360	21.030	21.400	21.294	1,835,851
2024-11-11	21.000	21.870	20.420	21.720	21.613	1,791,204
2024-11-08	20.630	21.500	20.440	21.000	20.896	2,874,154
2024-11-07	19.510	20.660	19.510	20.500	20.399	2,112,532
2024-11-06	19.630	20.150	19.480	19.640	19.543	1,243,328
2024-11-05	19.300	19.980	19.060	19.790	19.692	1,156,202
2024-11-04	19.700	19.700	18.970	19.340	19.245	779,295
2024-11-01	19.960	20.260	18.890	19.260	19.165	2,127,997
2024-10-31	19.000	20.000	19.000	19.900	19.802	1,952,597

← NewerPage 8 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.