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
2024-10-30	18.400	19.100	18.400	19.000	18.906	832,630
2024-10-29	19.450	19.710	18.660	18.760	18.667	1,288,242
2024-10-28	19.980	20.200	19.120	19.450	19.354	1,757,985
2024-10-25	18.590	19.480	18.240	19.040	18.946	2,161,315
2024-10-24	17.850	18.480	17.850	18.230	18.140	760,588
2024-10-23	18.160	18.440	17.860	18.000	17.911	978,952
2024-10-22	18.430	18.720	18.020	18.150	18.060	1,168,669
2024-10-21	17.950	18.840	17.920	18.310	18.220	1,574,512
2024-10-18	17.600	18.220	17.360	17.850	17.762	1,781,821
2024-10-17	17.900	18.530	17.400	17.460	17.374	1,170,059
2024-10-16	18.200	18.440	17.550	17.990	17.901	1,153,401
2024-10-15	18.890	19.200	18.410	18.480	18.389	572,488
2024-10-14	19.290	19.290	18.180	18.990	18.896	743,825
2024-10-11	18.970	19.150	18.190	18.900	18.807	1,433,908
2024-10-10	17.800	19.390	17.790	18.970	18.876	2,539,646
2024-10-09	19.000	19.440	17.840	17.880	17.792	2,159,817
2024-10-08	20.500	20.500	18.000	19.600	19.503	3,962,867
2024-09-30	15.500	17.360	14.830	17.170	17.085	2,259,785
2024-09-27	14.230	14.860	13.970	14.770	14.697	513,763
2024-09-26	13.560	14.140	13.370	14.090	14.020	789,244
2024-09-25	13.910	13.910	13.280	13.400	13.334	474,023
2024-09-24	12.700	13.690	12.640	13.600	13.533	755,652
2024-09-23	12.790	13.160	12.660	12.700	12.637	490,848
2024-09-20	12.930	13.080	12.860	12.980	12.916	211,348
2024-09-19	12.570	13.090	12.450	13.000	12.936	292,194
2024-09-18	12.940	12.950	12.400	12.600	12.538	317,228
2024-09-13	13.230	13.240	12.810	12.890	12.826	325,862
2024-09-12	13.480	13.670	13.160	13.160	13.095	445,415
2024-09-11	13.230	13.640	13.220	13.390	13.324	318,020
2024-09-10	13.170	13.420	13.010	13.290	13.224	425,440
2024-09-09	13.460	13.460	13.050	13.100	13.035	549,608
2024-09-06	14.010	14.030	13.400	13.450	13.384	451,152
2024-09-05	13.850	14.110	13.710	13.970	13.901	529,550
2024-09-04	13.660	13.990	13.460	13.790	13.722	423,796
2024-09-03	13.910	14.040	13.450	13.740	13.672	355,834
2024-09-02	14.020	14.170	13.570	13.730	13.662	381,331
2024-08-30	13.760	14.360	13.430	14.020	13.951	457,439
2024-08-29	13.100	13.670	12.940	13.620	13.553	304,559
2024-08-28	13.000	13.320	12.810	13.070	13.005	497,646
2024-08-27	13.850	13.880	13.140	13.190	13.125	570,744
2024-08-26	13.510	14.180	13.400	13.850	13.782	441,811
2024-08-23	13.360	13.910	13.360	13.800	13.732	634,950
2024-08-22	13.980	14.010	13.280	13.460	13.394	502,762
2024-08-21	14.500	14.500	13.910	14.000	13.931	603,773
2024-08-20	14.380	14.620	14.100	14.290	14.219	151,500
2024-08-19	14.320	14.630	14.280	14.450	14.379	311,261
2024-08-16	14.740	14.910	14.430	14.510	14.438	308,931
2024-08-15	14.770	15.090	14.560	14.640	14.568	297,273
2024-08-14	14.930	15.300	14.660	14.770	14.697	280,060
2024-08-13	14.780	15.090	14.770	14.940	14.866	182,015
2024-08-12	14.700	15.100	14.360	14.780	14.707	220,169
2024-08-09	14.760	15.200	14.650	14.720	14.647	262,506
2024-08-08	15.010	15.280	14.800	14.800	14.727	266,671
2024-08-07	14.890	15.290	14.880	15.210	15.135	223,215
2024-08-06	15.150	15.200	14.880	14.930	14.856	267,092
2024-08-05	14.970	15.500	14.880	15.190	15.115	378,308
2024-08-02	15.000	15.350	14.900	14.970	14.896	182,779
2024-08-01	15.180	15.650	15.120	15.290	15.215	266,871
2024-07-31	14.260	15.280	14.260	15.180	15.105	266,794
2024-07-30	14.570	14.950	14.320	14.910	14.836	249,770

← NewerPage 9 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.