Lecron Energy Saving Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.760	5.870	5.600	5.830	5.830	31,300,381
2026-07-20	5.730	5.870	5.450	5.850	5.850	38,019,824
2026-07-17	5.400	5.890	5.350	5.610	5.610	42,060,016
2026-07-16	5.520	5.540	5.390	5.410	5.410	19,650,500
2026-07-15	5.430	5.730	5.430	5.600	5.600	24,223,100
2026-07-14	5.450	5.550	5.310	5.480	5.480	22,279,717
2026-07-13	5.610	5.650	5.360	5.370	5.370	26,477,328
2026-07-10	5.700	5.840	5.680	5.710	5.710	37,055,801
2026-07-09	5.700	5.790	5.530	5.740	5.740	33,865,578
2026-07-08	6.050	6.070	5.740	5.780	5.780	35,666,633
2026-07-07	6.270	6.320	5.950	6.030	6.030	43,226,000
2026-07-06	6.620	6.690	6.260	6.300	6.300	53,552,625
2026-07-03	6.960	7.300	6.610	6.680	6.680	88,372,445
2026-07-02	6.750	7.430	6.750	6.960	6.960	136,766,422
2026-07-01	5.700	6.800	5.700	6.800	6.800	92,793,586
2026-06-30	5.760	5.840	5.630	5.670	5.670	30,589,695
2026-06-29	5.320	6.150	5.320	5.890	5.890	49,910,191
2026-06-26	5.630	5.630	5.260	5.280	5.280	29,381,785
2026-06-25	5.950	5.990	5.680	5.680	5.680	27,424,432
2026-06-24	5.880	6.200	5.760	6.030	6.030	31,132,432
2026-06-23	6.050	6.110	5.880	5.900	5.900	27,687,600
2026-06-22	5.800	6.210	5.610	6.180	6.180	47,158,469
2026-06-18	6.190	6.260	5.890	5.930	5.930	41,413,898
2026-06-17	6.500	6.520	6.160	6.300	6.300	38,745,473
2026-06-16	6.770	6.870	6.430	6.580	6.580	69,288,703
2026-06-15	6.460	6.460	6.460	6.460	6.460	0
2026-06-12	6.500	6.540	6.370	6.460	6.460	11,790,960
2026-06-11	6.360	6.550	6.290	6.470	6.470	13,220,180
2026-06-10	6.200	6.620	6.060	6.490	6.490	21,564,180
2026-06-09	6.180	6.290	6.090	6.230	6.230	11,150,221
2026-06-08	6.250	6.420	6.000	6.130	6.130	20,324,045
2026-06-05	6.450	6.570	6.390	6.510	6.510	14,076,580
2026-06-04	6.640	6.670	6.410	6.560	6.560	16,568,730
2026-06-03	6.950	6.950	6.640	6.680	6.680	21,001,900
2026-06-02	6.960	6.970	6.820	6.930	6.930	15,661,280
2026-06-01	6.670	6.990	6.650	6.980	6.980	21,923,199
2026-05-29	6.600	6.750	6.580	6.750	6.750	17,466,699
2026-05-28	6.430	6.610	6.430	6.610	6.610	15,346,110
2026-05-27	6.480	6.580	6.390	6.450	6.450	18,609,100
2026-05-26	6.700	6.770	6.480	6.570	6.570	22,729,711
2026-05-25	6.870	6.910	6.730	6.780	6.780	19,207,000
2026-05-22	6.710	6.920	6.620	6.900	6.900	22,996,320
2026-05-21	6.930	6.970	6.630	6.650	6.650	28,417,510
2026-05-20	7.000	7.000	6.840	6.920	6.920	22,457,930
2026-05-19	7.050	7.080	6.870	7.050	7.050	17,303,900
2026-05-18	7.240	7.240	6.970	7.000	7.000	30,412,570
2026-05-15	7.190	7.380	7.140	7.290	7.290	32,123,061
2026-05-14	7.350	7.440	7.100	7.100	7.100	24,523,961
2026-05-13	7.100	7.360	7.070	7.280	7.280	22,498,100
2026-05-12	7.100	7.330	7.030	7.100	7.100	25,465,680
2026-05-11	6.750	7.370	6.710	7.170	7.170	39,097,406
2026-05-08	6.700	6.750	6.650	6.740	6.740	13,627,360
2026-05-07	6.720	6.800	6.670	6.690	6.690	15,448,890
2026-05-06	6.570	6.720	6.570	6.680	6.680	16,752,990
2026-04-30	6.500	6.630	6.490	6.560	6.560	8,998,600
2026-04-29	6.390	6.550	6.350	6.500	6.500	9,744,500
2026-04-28	6.650	6.650	6.380	6.410	6.410	17,768,100
2026-04-27	6.720	6.720	6.610	6.640	6.640	14,971,400
2026-04-24	6.500	6.720	6.490	6.720	6.720	18,002,660
2026-04-23	6.690	6.690	6.480	6.540	6.540	15,215,770

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-04	0.0200 CNY

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