Zhejiang Leapmotor Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 20.600 | 21.500 | 20.300 | 21.250 | 21.250 | 1,010,900 |
| 2024-02-09 | 20.550 | 20.550 | 20.550 | 20.550 | 20.550 | 906,274 |
| 2024-02-08 | 21.600 | 22.750 | 21.600 | 22.600 | 22.600 | 1,122,422 |
| 2024-02-07 | 22.700 | 23.050 | 21.700 | 21.950 | 21.950 | 2,003,390 |
| 2024-02-06 | 21.300 | 22.850 | 21.100 | 22.400 | 22.400 | 3,640,522 |
| 2024-02-05 | 21.450 | 21.600 | 20.200 | 21.350 | 21.350 | 3,156,616 |
| 2024-02-02 | 21.900 | 22.600 | 20.900 | 21.450 | 21.450 | 5,631,428 |
| 2024-02-01 | 21.450 | 22.050 | 20.600 | 21.550 | 21.550 | 2,958,200 |
| 2024-01-31 | 22.200 | 22.400 | 20.300 | 21.150 | 21.150 | 4,049,600 |
| 2024-01-30 | 21.300 | 22.500 | 20.450 | 22.300 | 22.300 | 4,383,812 |
| 2024-01-29 | 23.750 | 23.750 | 21.100 | 21.250 | 21.250 | 2,491,700 |
| 2024-01-26 | 21.650 | 23.050 | 20.350 | 22.950 | 22.950 | 6,914,900 |
| 2024-01-25 | 20.450 | 21.750 | 20.200 | 21.650 | 21.650 | 4,889,688 |
| 2024-01-24 | 23.000 | 23.200 | 19.600 | 21.100 | 21.100 | 9,738,576 |
| 2024-01-23 | 22.550 | 24.200 | 21.950 | 22.300 | 22.300 | 9,833,300 |
| 2024-01-22 | 28.000 | 28.000 | 22.300 | 22.550 | 22.550 | 6,981,000 |
| 2024-01-19 | 27.200 | 27.250 | 24.950 | 25.800 | 25.800 | 3,128,221 |
| 2024-01-18 | 27.750 | 27.750 | 26.250 | 27.100 | 27.100 | 2,094,800 |
| 2024-01-17 | 28.150 | 28.250 | 26.400 | 26.750 | 26.750 | 2,578,084 |
| 2024-01-16 | 29.000 | 29.900 | 28.050 | 28.400 | 28.400 | 1,014,174 |
| 2024-01-15 | 29.900 | 29.900 | 29.900 | 29.900 | 29.900 | 1,824,400 |
| 2024-01-12 | 31.250 | 31.250 | 29.800 | 30.000 | 30.000 | 1,102,095 |
| 2024-01-11 | 31.650 | 32.700 | 30.950 | 31.100 | 31.100 | 3,094,828 |
| 2024-01-10 | 31.850 | 31.950 | 30.700 | 31.750 | 31.750 | 1,673,000 |
| 2024-01-09 | 30.850 | 32.450 | 30.850 | 31.900 | 31.900 | 1,568,700 |
| 2024-01-08 | 33.450 | 33.800 | 30.350 | 30.750 | 30.750 | 2,683,469 |
| 2024-01-05 | 32.950 | 33.450 | 32.700 | 33.150 | 33.150 | 1,436,100 |
| 2024-01-04 | 32.200 | 33.100 | 32.150 | 32.950 | 32.950 | 1,394,700 |
| 2024-01-03 | 34.000 | 34.000 | 31.500 | 32.650 | 32.650 | 4,321,584 |
| 2024-01-02 | 35.800 | 36.000 | 32.850 | 34.000 | 34.000 | 4,465,392 |
| 2023-12-29 | 35.500 | 36.000 | 35.000 | 35.700 | 35.700 | 1,566,287 |
| 2023-12-28 | 35.450 | 36.250 | 35.150 | 35.500 | 35.500 | 2,505,300 |
| 2023-12-27 | 35.600 | 36.900 | 35.150 | 35.450 | 35.450 | 1,517,797 |
| 2023-12-22 | 35.850 | 36.200 | 34.750 | 35.100 | 35.100 | 1,151,200 |
| 2023-12-21 | 36.100 | 36.800 | 35.550 | 35.850 | 35.850 | 1,270,400 |
| 2023-12-20 | 37.000 | 37.550 | 36.350 | 36.600 | 36.600 | 2,026,752 |
| 2023-12-19 | 37.450 | 37.800 | 36.400 | 37.000 | 37.000 | 1,841,900 |
| 2023-12-18 | 37.800 | 38.000 | 35.900 | 37.450 | 37.450 | 3,745,248 |
| 2023-12-15 | 39.100 | 39.450 | 37.050 | 37.800 | 37.800 | 24,826,062 |
| 2023-12-14 | 38.900 | 39.900 | 38.750 | 39.100 | 39.100 | 4,685,200 |
| 2023-12-13 | 39.150 | 39.400 | 38.300 | 38.600 | 38.600 | 5,464,800 |
| 2023-12-12 | 38.350 | 39.400 | 38.350 | 39.150 | 39.150 | 4,284,360 |
| 2023-12-11 | 38.700 | 39.150 | 37.800 | 38.350 | 38.350 | 2,815,300 |
| 2023-12-08 | 38.950 | 39.500 | 37.800 | 38.650 | 38.650 | 6,434,400 |
| 2023-12-07 | 38.800 | 38.900 | 37.400 | 38.850 | 38.850 | 3,557,900 |
| 2023-12-06 | 38.250 | 38.400 | 37.300 | 38.350 | 38.350 | 3,669,009 |
| 2023-12-05 | 39.600 | 39.800 | 36.950 | 38.250 | 38.250 | 6,099,500 |
| 2023-12-04 | 39.500 | 40.850 | 38.900 | 39.150 | 39.150 | 6,490,784 |
| 2023-12-01 | 40.050 | 40.200 | 39.200 | 40.200 | 40.200 | 6,430,473 |
| 2023-11-30 | 40.300 | 40.300 | 37.700 | 40.100 | 40.100 | 48,210,500 |
| 2023-11-29 | 40.750 | 41.300 | 39.200 | 39.900 | 39.900 | 6,950,900 |
| 2023-11-28 | 40.500 | 42.200 | 39.350 | 41.000 | 41.000 | 10,054,841 |
| 2023-11-27 | 39.050 | 40.350 | 37.350 | 39.750 | 39.750 | 8,184,852 |
| 2023-11-24 | 37.300 | 39.500 | 37.300 | 39.050 | 39.050 | 14,808,517 |
| 2023-11-23 | 35.250 | 37.450 | 35.250 | 37.300 | 37.300 | 11,911,700 |
| 2023-11-22 | 35.550 | 36.050 | 34.900 | 35.500 | 35.500 | 5,622,500 |
| 2023-11-21 | 36.800 | 36.800 | 34.500 | 34.750 | 34.750 | 6,654,060 |
| 2023-11-20 | 36.300 | 37.050 | 35.150 | 35.450 | 35.450 | 7,157,200 |
| 2023-11-17 | 35.750 | 36.300 | 34.600 | 36.100 | 36.100 | 6,703,726 |
| 2023-11-16 | 36.400 | 37.600 | 35.100 | 35.400 | 35.400 | 53,263,000 |
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.