Zhejiang Leapmotor Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	35.700	36.100	35.100	35.900	35.900	8,387,977
2023-11-14	34.850	35.800	34.700	34.750	34.750	4,528,100
2023-11-13	33.950	34.850	33.850	34.600	34.600	5,050,004
2023-11-10	32.200	33.850	31.200	33.350	33.350	4,794,900
2023-11-09	32.850	34.050	32.850	33.000	33.000	2,828,580
2023-11-08	34.250	34.700	32.600	32.750	32.750	4,751,892
2023-11-07	31.650	34.750	31.300	34.200	34.200	13,034,559
2023-11-06	31.450	32.600	30.500	31.700	31.700	7,236,566
2023-11-03	27.950	30.600	27.950	30.150	30.150	5,826,109
2023-11-02	28.700	28.700	27.850	28.200	28.200	4,510,100
2023-11-01	28.000	28.650	27.400	27.850	27.850	3,653,600
2023-10-31	31.000	31.000	26.850	27.100	27.100	18,858,133
2023-10-30	32.650	32.650	31.300	32.200	32.200	2,935,600
2023-10-27	33.550	34.450	31.200	32.150	32.150	6,640,524
2023-10-26	41.000	41.050	31.500	32.800	32.800	16,399,200
2023-10-25	36.600	37.800	36.000	36.800	36.800	6,841,400
2023-10-24	36.300	38.000	35.250	36.000	36.000	7,126,534
2023-10-20	33.950	36.450	33.650	36.000	36.000	22,613,020
2023-10-19	33.000	33.850	31.650	33.650	33.650	4,139,072
2023-10-18	33.500	33.550	32.400	33.000	33.000	3,874,300
2023-10-17	34.250	35.400	32.800	32.800	32.800	4,899,400
2023-10-16	32.800	34.950	32.800	33.800	33.800	4,845,700
2023-10-13	33.000	33.350	32.050	32.800	32.800	7,532,600
2023-10-12	33.600	34.600	32.900	33.600	33.600	3,993,800
2023-10-11	37.000	37.000	32.550	32.850	32.850	4,595,700
2023-10-10	36.250	37.400	35.300	36.100	36.100	3,430,500
2023-10-09	37.000	39.000	30.200	37.000	37.000	4,097,700
2023-10-06	37.150	38.000	35.250	38.000	38.000	1,411,600
2023-10-05	34.300	37.400	34.300	37.150	37.150	1,509,900
2023-10-04	33.600	34.300	31.400	34.300	34.300	2,639,300
2023-10-03	34.800	34.800	30.600	34.650	34.650	2,975,300
2023-09-29	37.900	38.250	34.800	34.800	34.800	745,300
2023-09-28	36.950	39.600	36.950	37.900	37.900	565,900
2023-09-27	37.900	38.200	37.000	37.350	37.350	940,100
2023-09-26	37.300	38.150	36.800	37.100	37.100	1,302,700
2023-09-25	37.500	39.450	37.200	37.500	37.500	1,456,808
2023-09-22	38.300	39.750	38.200	38.250	38.250	813,800
2023-09-21	38.100	39.600	37.400	38.150	38.150	1,030,000
2023-09-20	38.050	39.850	38.000	38.700	38.700	773,000
2023-09-19	40.650	41.550	38.850	39.100	39.100	2,178,400
2023-09-18	42.100	42.550	40.650	41.000	41.000	4,344,400
2023-09-15	41.400	43.250	40.350	43.250	43.250	5,767,300
2023-09-14	40.950	42.050	40.400	41.350	41.350	1,091,100
2023-09-13	41.350	42.700	41.350	42.000	42.000	2,310,400
2023-09-12	39.850	42.850	39.850	41.550	41.550	730,236
2023-09-11	40.350	41.000	39.050	40.150	40.150	673,200
2023-09-07	40.150	41.700	40.100	40.500	40.500	876,600
2023-09-06	41.850	41.900	39.600	40.900	40.900	1,157,200
2023-09-05	41.250	42.800	41.250	41.900	41.900	1,078,800
2023-09-04	39.850	42.500	39.850	42.000	42.000	1,254,700
2023-09-01	39.300	39.300	39.300	39.300	39.300	0
2023-08-31	38.500	39.850	38.500	39.300	39.300	674,045
2023-08-30	38.800	39.850	38.300	38.400	38.400	632,400
2023-08-29	39.650	39.650	37.300	38.200	38.200	729,100
2023-08-28	38.800	40.800	37.000	37.600	37.600	1,483,800
2023-08-25	35.300	38.550	35.300	38.350	38.350	1,582,900
2023-08-24	32.600	36.550	32.600	35.200	35.200	1,189,100
2023-08-23	33.750	33.950	31.950	31.950	31.950	554,400
2023-08-22	33.950	35.000	33.000	33.750	33.750	693,400
2023-08-21	35.100	35.950	33.700	33.750	33.750	1,134,600

← NewerPage 13 of 17 · 998 trading daysOlder →

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.