Zhejiang Leapmotor Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	39.650	39.650	35.750	35.750	35.750	765,400
2023-05-23	42.600	43.650	40.650	40.650	40.650	326,450
2023-05-22	38.800	42.250	38.350	42.200	42.200	399,200
2023-05-19	36.600	39.200	36.600	38.800	38.800	451,578
2023-05-18	36.850	38.100	36.850	37.500	37.500	72,500
2023-05-17	37.100	38.750	36.250	36.850	36.850	384,500
2023-05-16	33.950	37.500	33.950	37.150	37.150	570,100
2023-05-15	34.050	35.100	34.050	34.800	34.800	66,500
2023-05-12	34.350	34.500	33.100	34.050	34.050	136,700
2023-05-11	36.600	36.600	33.300	33.500	33.500	313,600
2023-05-10	36.150	36.150	33.050	34.600	34.600	324,500
2023-05-09	35.000	35.650	33.250	35.300	35.300	472,100
2023-05-08	35.800	36.500	32.700	32.850	32.850	447,700
2023-05-05	35.750	35.750	34.200	35.050	35.050	337,500
2023-05-04	33.650	35.900	33.300	34.200	34.200	165,978
2023-05-03	33.600	34.000	32.500	33.800	33.800	79,100
2023-05-02	34.650	34.650	33.150	33.450	33.450	25,300
2023-04-28	35.150	37.500	34.400	34.700	34.700	108,326
2023-04-27	35.300	35.300	33.800	35.100	35.100	349,474
2023-04-26	34.900	36.100	34.500	35.300	35.300	202,600
2023-04-25	37.000	37.000	34.650	35.050	35.050	157,300
2023-04-24	36.400	37.400	36.150	37.300	37.300	245,000
2023-04-21	39.550	39.550	36.000	36.350	36.350	516,600
2023-04-20	39.950	39.950	38.500	39.500	39.500	131,842
2023-04-19	39.000	40.250	36.850	39.950	39.950	172,700
2023-04-18	40.200	45.650	39.400	40.350	40.350	209,780
2023-04-17	37.450	40.600	37.450	40.550	40.550	343,070
2023-04-14	38.000	38.650	37.450	38.450	38.450	104,934
2023-04-13	38.200	38.250	37.250	38.000	38.000	130,500
2023-04-12	38.150	40.000	37.650	38.200	38.200	84,900
2023-04-11	37.900	41.750	37.700	38.200	38.200	242,600
2023-04-06	37.200	38.650	36.600	37.900	37.900	121,300
2023-04-04	38.000	38.700	37.250	37.250	37.250	253,500
2023-04-03	38.950	39.000	37.200	38.850	38.850	439,600
2023-03-31	41.900	42.050	38.050	38.900	38.900	599,900
2023-03-30	37.450	42.950	37.450	41.900	41.900	906,700
2023-03-29	35.950	38.600	35.950	37.400	37.400	760,600
2023-03-28	31.800	39.200	31.700	35.900	35.900	4,252,000
2023-03-27	30.400	32.750	30.050	31.800	31.800	870,250
2023-03-24	29.650	31.300	29.650	30.100	30.100	1,169,900
2023-03-23	30.400	30.900	30.000	30.650	30.650	105,700
2023-03-22	30.050	31.800	29.150	30.900	30.900	258,500
2023-03-21	30.000	30.450	29.450	30.050	30.050	99,400
2023-03-20	28.900	31.000	28.050	29.750	29.750	564,700
2023-03-17	29.200	29.700	28.500	28.500	28.500	105,237
2023-03-16	28.100	28.950	28.100	28.650	28.650	67,400
2023-03-15	27.550	28.300	27.350	28.100	28.100	116,900
2023-03-14	26.550	27.650	26.550	27.300	27.300	118,700
2023-03-13	26.700	27.700	26.100	27.700	27.700	250,526
2023-03-10	27.000	27.500	26.000	26.700	26.700	173,000
2023-03-09	29.500	29.550	27.700	27.700	27.700	206,200
2023-03-08	29.300	29.700	28.050	28.500	28.500	244,100
2023-03-07	29.800	30.800	29.250	29.950	29.950	114,400
2023-03-06	30.850	31.450	29.650	30.000	30.000	285,600
2023-03-03	28.950	30.850	28.950	30.700	30.700	1,063,866
2023-03-02	29.500	30.400	28.950	28.950	28.950	888,550
2023-03-01	29.100	30.150	28.650	29.550	29.550	342,600
2023-02-28	28.000	29.050	27.250	29.050	29.050	309,871
2023-02-27	27.500	28.600	27.050	28.200	28.200	400,300
2023-02-24	27.150	27.550	27.150	27.500	27.500	101,400

← NewerPage 15 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.