Zhejiang Leapmotor Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 23.450 | 24.400 | 23.450 | 23.900 | 23.900 | 1,622,200 |
| 2024-08-08 | 23.150 | 23.700 | 22.650 | 23.450 | 23.450 | 1,237,500 |
| 2024-08-07 | 22.900 | 23.450 | 22.750 | 23.150 | 23.150 | 765,600 |
| 2024-08-06 | 22.750 | 23.450 | 22.650 | 23.100 | 23.100 | 1,382,800 |
| 2024-08-05 | 23.350 | 23.350 | 22.300 | 22.450 | 22.450 | 1,873,600 |
| 2024-08-02 | 24.000 | 24.100 | 23.300 | 23.350 | 23.350 | 2,048,811 |
| 2024-08-01 | 25.200 | 25.200 | 24.400 | 24.550 | 24.550 | 1,398,257 |
| 2024-07-31 | 24.500 | 25.200 | 24.000 | 25.000 | 25.000 | 1,983,761 |
| 2024-07-30 | 24.750 | 24.750 | 23.500 | 23.750 | 23.750 | 1,646,000 |
| 2024-07-29 | 23.550 | 25.000 | 23.400 | 24.750 | 24.750 | 3,246,708 |
| 2024-07-26 | 23.500 | 24.300 | 23.500 | 23.550 | 23.550 | 1,842,190 |
| 2024-07-25 | 23.450 | 23.600 | 22.900 | 23.450 | 23.450 | 1,782,390 |
| 2024-07-24 | 24.300 | 24.300 | 23.000 | 23.500 | 23.500 | 2,702,900 |
| 2024-07-23 | 25.000 | 25.650 | 24.100 | 24.300 | 24.300 | 1,781,500 |
| 2024-07-22 | 24.250 | 25.100 | 24.100 | 24.850 | 24.850 | 2,020,563 |
| 2024-07-19 | 25.350 | 25.350 | 24.050 | 24.250 | 24.250 | 2,409,825 |
| 2024-07-18 | 25.100 | 25.350 | 24.700 | 25.050 | 25.050 | 1,891,400 |
| 2024-07-17 | 24.750 | 25.800 | 24.550 | 25.750 | 25.750 | 4,088,561 |
| 2024-07-16 | 23.000 | 24.400 | 22.600 | 24.300 | 24.300 | 3,526,855 |
| 2024-07-15 | 24.200 | 24.200 | 23.050 | 23.100 | 23.100 | 4,822,200 |
| 2024-07-12 | 23.550 | 24.250 | 23.350 | 24.050 | 24.050 | 3,192,598 |
| 2024-07-11 | 23.000 | 24.050 | 22.900 | 23.550 | 23.550 | 2,975,833 |
| 2024-07-10 | 23.100 | 23.750 | 22.500 | 22.600 | 22.600 | 2,012,552 |
| 2024-07-09 | 22.700 | 23.350 | 22.400 | 23.100 | 23.100 | 2,229,532 |
| 2024-07-08 | 23.500 | 23.500 | 22.500 | 22.750 | 22.750 | 1,931,990 |
| 2024-07-05 | 24.050 | 24.050 | 22.550 | 23.500 | 23.500 | 4,021,500 |
| 2024-07-04 | 24.300 | 25.400 | 23.900 | 24.050 | 24.050 | 2,842,296 |
| 2024-07-03 | 24.500 | 24.850 | 23.650 | 23.900 | 23.900 | 4,145,800 |
| 2024-07-02 | 27.000 | 27.800 | 24.150 | 24.400 | 24.400 | 8,922,483 |
| 2024-06-28 | 26.300 | 26.850 | 25.300 | 26.800 | 26.800 | 2,415,675 |
| 2024-06-27 | 27.300 | 27.300 | 26.100 | 26.300 | 26.300 | 1,935,900 |
| 2024-06-26 | 26.550 | 27.150 | 26.050 | 27.000 | 27.000 | 2,365,932 |
| 2024-06-25 | 26.400 | 27.200 | 26.150 | 26.550 | 26.550 | 2,455,913 |
| 2024-06-24 | 26.650 | 26.650 | 25.450 | 25.900 | 25.900 | 3,800,700 |
| 2024-06-21 | 27.000 | 27.050 | 26.000 | 26.650 | 26.650 | 3,343,106 |
| 2024-06-20 | 28.350 | 28.350 | 26.700 | 27.000 | 27.000 | 3,179,407 |
| 2024-06-19 | 27.800 | 28.250 | 27.000 | 27.850 | 27.850 | 1,859,298 |
| 2024-06-18 | 28.350 | 28.550 | 27.100 | 27.500 | 27.500 | 3,313,864 |
| 2024-06-17 | 29.300 | 29.650 | 28.300 | 28.350 | 28.350 | 2,375,100 |
| 2024-06-14 | 27.500 | 29.550 | 27.300 | 29.450 | 29.450 | 4,291,850 |
| 2024-06-13 | 26.350 | 27.650 | 26.350 | 27.050 | 27.050 | 2,786,338 |
| 2024-06-12 | 26.450 | 26.900 | 25.900 | 26.350 | 26.350 | 3,076,274 |
| 2024-06-11 | 27.300 | 27.450 | 26.100 | 27.250 | 27.250 | 2,504,456 |
| 2024-06-07 | 27.400 | 27.800 | 27.000 | 27.300 | 27.300 | 2,054,127 |
| 2024-06-06 | 28.150 | 28.450 | 27.150 | 27.400 | 27.400 | 3,161,000 |
| 2024-06-05 | 28.350 | 29.500 | 27.800 | 28.150 | 28.150 | 2,218,200 |
| 2024-06-04 | 28.000 | 28.700 | 27.700 | 28.350 | 28.350 | 1,737,234 |
| 2024-06-03 | 28.650 | 29.350 | 28.000 | 28.150 | 28.150 | 3,085,168 |
| 2024-05-31 | 28.950 | 29.650 | 28.300 | 28.500 | 28.500 | 11,375,545 |
| 2024-05-30 | 29.000 | 29.200 | 27.450 | 28.150 | 28.150 | 4,232,454 |
| 2024-05-29 | 29.150 | 29.450 | 28.100 | 29.000 | 29.000 | 4,234,816 |
| 2024-05-28 | 28.800 | 29.800 | 28.800 | 29.150 | 29.150 | 3,212,177 |
| 2024-05-27 | 30.750 | 31.200 | 28.200 | 29.050 | 29.050 | 3,573,365 |
| 2024-05-24 | 30.300 | 30.650 | 29.000 | 30.550 | 30.550 | 4,527,285 |
| 2024-05-23 | 32.450 | 32.700 | 30.100 | 30.600 | 30.600 | 3,398,088 |
| 2024-05-22 | 32.750 | 33.950 | 32.050 | 32.450 | 32.450 | 3,280,712 |
| 2024-05-21 | 32.850 | 33.450 | 31.500 | 32.550 | 32.550 | 5,233,342 |
| 2024-05-20 | 31.550 | 34.100 | 31.200 | 33.400 | 33.400 | 9,991,026 |
| 2024-05-17 | 31.300 | 32.200 | 30.550 | 31.300 | 31.300 | 4,562,606 |
| 2024-05-16 | 30.850 | 31.150 | 29.800 | 30.900 | 30.900 | 10,991,993 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.