Zhejiang Leapmotor Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	26.900	27.750	26.600	27.450	27.450	216,600
2023-02-22	26.900	27.100	26.600	27.000	27.000	114,100
2023-02-21	26.750	27.400	26.700	27.150	27.150	173,100
2023-02-20	26.500	27.500	26.450	27.450	27.450	208,200
2023-02-17	26.450	27.300	26.450	27.300	27.300	57,200
2023-02-16	26.800	28.300	26.800	27.300	27.300	165,900
2023-02-15	26.700	26.900	25.900	26.800	26.800	396,100
2023-02-14	25.600	26.350	25.200	26.100	26.100	192,500
2023-02-13	26.000	26.250	25.000	25.600	25.600	497,000
2023-02-10	27.900	28.000	26.400	26.500	26.500	242,850
2023-02-09	26.750	28.450	26.750	28.000	28.000	248,800
2023-02-08	27.200	27.200	26.500	26.850	26.850	103,422
2023-02-07	26.550	27.300	26.550	27.150	27.150	48,700
2023-02-06	27.650	27.650	26.400	26.800	26.800	216,700
2023-02-03	28.450	28.450	27.750	28.150	28.150	84,200
2023-02-02	29.250	29.250	27.650	28.500	28.500	273,986
2023-02-01	28.000	29.450	28.000	29.150	29.150	422,600
2023-01-31	27.750	28.250	27.500	27.800	27.800	111,200
2023-01-30	28.000	30.000	27.050	27.750	27.750	454,300
2023-01-27	28.450	28.500	27.400	27.900	27.900	131,800
2023-01-26	27.550	28.950	26.950	28.100	28.100	281,567
2023-01-20	26.700	27.200	26.700	27.000	27.000	21,600
2023-01-19	26.750	27.300	25.900	27.150	27.150	63,400
2023-01-18	27.050	27.700	26.700	27.100	27.100	174,400
2023-01-17	27.500	27.950	26.600	27.600	27.600	142,600
2023-01-16	27.500	27.550	26.550	27.450	27.450	348,500
2023-01-13	27.750	27.850	26.700	27.550	27.550	427,200
2023-01-12	29.200	29.200	27.350	27.700	27.700	287,700
2023-01-11	28.000	28.850	27.650	28.300	28.300	213,100
2023-01-10	28.300	29.500	27.400	28.500	28.500	408,800
2023-01-09	28.000	28.150	27.350	27.950	27.950	152,600
2023-01-06	29.600	29.600	27.900	28.100	28.100	349,800
2023-01-05	29.050	31.100	29.050	29.500	29.500	438,800
2023-01-04	28.900	29.250	28.200	28.600	28.600	138,900
2023-01-03	30.200	30.200	28.950	29.450	29.450	335,928
2022-12-30	28.400	30.600	27.100	30.200	30.200	404,900
2022-12-29	27.750	28.400	27.100	27.500	27.500	128,229
2022-12-28	26.800	28.900	26.550	27.750	27.750	272,100
2022-12-23	27.800	28.000	27.050	27.550	27.550	220,200
2022-12-22	28.000	29.800	27.700	28.450	28.450	351,200
2022-12-21	27.750	28.400	26.750	27.300	27.300	173,600
2022-12-20	29.300	29.300	26.750	27.100	27.100	348,100
2022-12-19	30.650	32.200	29.350	29.900	29.900	473,400
2022-12-16	29.350	30.650	27.900	30.650	30.650	571,100
2022-12-15	28.000	29.450	27.500	29.350	29.350	353,300
2022-12-14	28.400	28.800	27.250	28.500	28.500	305,500
2022-12-13	28.200	29.650	28.000	28.400	28.400	458,910
2022-12-12	29.600	30.050	28.000	28.200	28.200	515,400
2022-12-09	33.000	33.000	30.050	30.650	30.650	1,007,800
2022-12-08	31.000	32.500	30.000	32.000	32.000	1,250,894
2022-12-07	29.000	33.000	28.050	29.650	29.650	1,786,300
2022-12-06	26.700	31.700	25.600	28.800	28.800	1,750,526
2022-12-05	26.000	28.000	24.550	27.100	27.100	1,718,646
2022-12-02	22.050	24.200	21.300	23.750	23.750	417,658
2022-12-01	23.500	25.750	21.600	22.050	22.050	725,340
2022-11-30	19.300	22.400	19.300	22.400	22.400	1,003,400
2022-11-29	20.500	20.500	19.580	19.680	19.680	89,000
2022-11-28	20.000	20.700	19.100	20.500	20.500	111,300
2022-11-25	19.420	21.400	18.900	20.000	20.000	217,600
2022-11-24	18.940	20.300	18.660	19.500	19.500	211,900

← NewerPage 16 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.