Chengdu Leejun Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.690	7.770	7.670	7.720	7.557	5,721,605
2023-07-28	7.610	7.730	7.540	7.700	7.538	5,559,350
2023-07-27	7.720	7.800	7.630	7.640	7.479	4,263,100
2023-07-26	7.780	7.790	7.660	7.700	7.538	3,746,880
2023-07-25	7.700	7.780	7.680	7.760	7.596	4,196,924
2023-07-24	7.660	7.690	7.580	7.650	7.489	4,416,300
2023-07-21	7.710	7.780	7.640	7.660	7.499	5,761,600
2023-07-20	7.850	7.880	7.720	7.720	7.557	5,373,800
2023-07-19	7.830	7.890	7.790	7.830	7.665	5,404,762
2023-07-18	7.790	7.890	7.700	7.860	7.694	8,527,472
2023-07-17	7.810	7.930	7.720	7.780	7.616	13,168,800
2023-07-14	7.700	7.770	7.650	7.720	7.557	7,234,500
2023-07-13	7.590	7.740	7.560	7.710	7.548	8,902,674
2023-07-12	7.640	7.750	7.580	7.580	7.381	5,081,850
2023-07-11	7.610	7.700	7.600	7.640	7.440	4,173,318
2023-07-10	7.550	7.690	7.550	7.590	7.391	4,955,139
2023-07-07	7.640	7.670	7.540	7.580	7.381	4,345,519
2023-07-06	7.690	7.710	7.610	7.640	7.440	4,878,300
2023-07-05	7.730	7.760	7.630	7.670	7.469	5,611,650
2023-07-04	7.760	7.790	7.690	7.710	7.508	6,416,250
2023-07-03	7.790	7.850	7.720	7.750	7.547	8,363,008
2023-06-30	7.670	7.790	7.610	7.770	7.566	8,765,314
2023-06-29	7.550	7.690	7.550	7.660	7.459	6,158,398
2023-06-28	7.510	7.590	7.440	7.590	7.391	5,960,708
2023-06-27	7.440	7.590	7.430	7.550	7.352	6,593,646
2023-06-26	7.410	7.550	7.410	7.440	7.245	7,603,948
2023-06-21	7.600	7.620	7.480	7.500	7.303	6,846,800
2023-06-20	7.490	7.600	7.420	7.570	7.371	8,788,858
2023-06-19	7.410	7.530	7.400	7.470	7.274	6,801,400
2023-06-16	7.340	7.450	7.300	7.440	7.245	7,516,787
2023-06-15	7.280	7.350	7.260	7.320	7.128	4,556,085
2023-06-14	7.190	7.350	7.150	7.320	7.128	7,094,500
2023-06-13	7.110	7.200	7.100	7.190	7.001	3,983,975
2023-06-12	7.020	7.150	6.990	7.130	6.943	4,351,862
2023-06-09	6.860	7.020	6.860	6.980	6.797	4,365,964
2023-06-08	6.990	7.000	6.870	6.920	6.738	5,095,000
2023-06-07	7.100	7.130	6.980	6.990	6.807	5,101,100
2023-06-06	7.300	7.310	7.080	7.090	6.904	5,845,500
2023-06-05	7.380	7.380	7.290	7.300	7.108	3,602,912
2023-06-02	7.380	7.400	7.310	7.330	7.138	4,606,612
2023-06-01	7.240	7.390	7.140	7.350	7.157	6,832,484
2023-05-31	7.310	7.310	7.200	7.240	7.050	5,193,127
2023-05-30	7.300	7.330	7.130	7.230	7.040	6,729,280
2023-05-29	7.550	7.620	7.260	7.290	7.099	11,248,300
2023-05-26	7.340	7.380	7.250	7.370	7.177	4,581,000
2023-05-25	7.330	7.410	7.280	7.370	7.177	5,458,506
2023-05-24	7.330	7.370	7.270	7.290	7.099	4,562,089
2023-05-23	7.420	7.420	7.330	7.330	7.138	4,293,111
2023-05-22	7.370	7.420	7.350	7.370	7.177	4,494,687
2023-05-19	7.300	7.380	7.250	7.380	7.186	5,416,700
2023-05-18	7.300	7.330	7.230	7.330	7.138	6,372,183
2023-05-17	7.150	7.280	7.120	7.280	7.089	7,019,540
2023-05-16	7.170	7.170	7.100	7.140	6.953	3,505,300
2023-05-15	7.080	7.190	6.980	7.170	6.982	5,278,839
2023-05-12	7.140	7.170	7.030	7.050	6.865	3,727,400
2023-05-11	7.160	7.160	7.070	7.150	6.962	3,910,630
2023-05-10	7.100	7.170	7.050	7.100	6.914	3,879,130
2023-05-09	7.240	7.250	7.060	7.060	6.875	6,309,500
2023-05-08	7.150	7.260	7.140	7.230	7.040	5,107,196
2023-05-05	7.200	7.260	7.090	7.130	6.943	5,156,600

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	0.0600 CNY
2025-07-17	0.0600 CNY
2024-07-10	0.0400 CNY
2023-07-13	0.0400 CNY
2022-07-13	0.0300 CNY
2021-09-30	0.1500 CNY
2021-07-16	0.1000 CNY
2020-07-16	0.0600 CNY
2019-07-18	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.