Zhejiang Leapmotor Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	35.100	35.950	33.700	33.750	33.750	1,134,600
2023-08-18	37.700	37.950	35.800	35.800	35.800	662,800
2023-08-17	36.000	38.750	36.000	37.750	37.750	840,700
2023-08-16	37.250	38.350	36.050	36.250	36.250	946,800
2023-08-15	37.650	38.900	37.550	37.700	37.700	557,700
2023-08-14	41.200	41.200	37.750	38.150	38.150	731,200
2023-08-11	42.000	43.250	40.700	40.700	40.700	470,500
2023-08-10	44.250	45.000	41.950	42.000	42.000	731,600
2023-08-09	43.800	44.650	42.450	44.250	44.250	483,050
2023-08-08	46.250	46.250	44.350	44.600	44.600	758,900
2023-08-07	45.850	47.300	44.100	46.400	46.400	1,505,800
2023-08-04	46.200	46.600	44.900	45.900	45.900	920,100
2023-08-03	47.000	48.050	45.000	45.800	45.800	1,664,300
2023-08-02	46.200	48.500	44.150	46.500	46.500	3,551,685
2023-08-01	45.500	48.400	44.200	46.000	46.000	2,693,500
2023-07-31	46.500	47.650	42.600	45.050	45.050	3,378,100
2023-07-28	44.200	46.000	42.400	45.750	45.750	1,080,300
2023-07-27	44.500	45.600	43.050	44.200	44.200	1,555,800
2023-07-26	44.500	44.500	42.250	42.700	42.700	1,144,100
2023-07-25	44.500	45.150	43.700	44.150	44.150	298,853
2023-07-24	42.000	43.300	41.600	43.200	43.200	191,300
2023-07-21	41.500	42.500	40.500	42.000	42.000	120,100
2023-07-20	42.500	42.800	41.050	41.500	41.500	232,900
2023-07-19	43.150	43.150	40.900	42.300	42.300	408,300
2023-07-18	44.500	44.500	42.050	42.600	42.600	438,900
2023-07-14	44.450	44.500	41.800	43.500	43.500	321,000
2023-07-13	45.050	45.750	44.000	45.000	45.000	423,300
2023-07-12	48.000	48.000	44.200	45.000	45.000	966,900
2023-07-11	45.800	46.100	44.200	45.950	45.950	491,300
2023-07-10	45.000	45.850	43.550	44.700	44.700	225,700
2023-07-07	46.050	46.050	44.150	44.950	44.950	838,700
2023-07-06	45.800	46.500	44.850	46.000	46.000	427,000
2023-07-05	46.000	46.000	45.000	45.800	45.800	107,900
2023-07-04	47.950	47.950	44.150	46.000	46.000	467,600
2023-07-03	46.350	48.250	45.250	47.950	47.950	835,363
2023-06-30	42.750	46.900	42.750	46.300	46.300	438,200
2023-06-29	44.900	44.900	43.000	43.900	43.900	249,400
2023-06-28	41.900	43.950	41.900	43.500	43.500	704,700
2023-06-27	42.800	43.300	41.050	41.700	41.700	181,100
2023-06-26	40.900	43.250	40.150	42.800	42.800	385,954
2023-06-23	44.350	44.350	41.700	41.700	41.700	112,100
2023-06-21	42.150	44.750	42.150	44.350	44.350	514,900
2023-06-20	45.850	45.950	42.050	42.750	42.750	4,306,300
2023-06-19	45.650	46.800	44.700	45.900	45.900	709,000
2023-06-16	43.750	45.850	43.550	45.250	45.250	817,600
2023-06-15	43.250	44.300	42.500	43.750	43.750	325,900
2023-06-14	41.900	44.400	40.900	43.050	43.050	1,007,200
2023-06-13	40.900	41.500	39.600	41.200	41.200	382,800
2023-06-12	41.700	41.700	39.600	40.500	40.500	290,900
2023-06-09	40.100	41.700	39.450	39.750	39.750	559,500
2023-06-08	39.600	40.200	39.150	39.950	39.950	196,000
2023-06-07	41.000	41.700	39.400	39.850	39.850	400,500
2023-06-06	38.350	41.000	38.350	39.750	39.750	821,200
2023-06-05	34.700	38.550	34.700	38.150	38.150	630,800
2023-06-02	35.000	35.050	34.000	34.700	34.700	329,536
2023-06-01	34.300	34.300	33.700	34.100	34.100	114,900
2023-05-31	34.000	35.600	33.400	33.400	33.400	227,800
2023-05-30	33.850	35.350	33.850	35.250	35.250	126,400
2023-05-29	35.050	35.150	32.450	33.850	33.850	301,900
2023-05-25	35.750	38.350	33.500	35.300	35.300	346,400

← NewerPage 14 of 17 · 999 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.