Lecron Energy Saving Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.020 | 6.150 | 5.940 | 6.050 | 6.050 | 23,269,270 |
| 2026-01-19 | 5.870 | 6.020 | 5.840 | 6.000 | 6.000 | 16,403,160 |
| 2026-01-16 | 6.060 | 6.070 | 5.880 | 5.880 | 5.880 | 20,476,751 |
| 2026-01-15 | 5.930 | 6.080 | 5.910 | 6.030 | 6.030 | 17,928,144 |
| 2026-01-14 | 5.900 | 6.050 | 5.900 | 5.960 | 5.960 | 24,754,208 |
| 2026-01-13 | 5.850 | 6.030 | 5.830 | 5.900 | 5.900 | 18,611,302 |
| 2026-01-12 | 5.920 | 5.930 | 5.820 | 5.870 | 5.870 | 23,521,683 |
| 2026-01-09 | 5.930 | 5.990 | 5.890 | 5.930 | 5.930 | 18,075,927 |
| 2026-01-08 | 6.000 | 6.020 | 5.950 | 5.960 | 5.960 | 16,561,594 |
| 2026-01-07 | 6.140 | 6.150 | 5.980 | 6.000 | 6.000 | 22,430,841 |
| 2026-01-06 | 6.070 | 6.190 | 6.050 | 6.130 | 6.130 | 22,305,625 |
| 2026-01-05 | 6.040 | 6.150 | 6.040 | 6.060 | 6.060 | 17,433,101 |
| 2025-12-31 | 6.070 | 6.140 | 6.010 | 6.030 | 6.030 | 14,735,500 |
| 2025-12-30 | 5.920 | 6.120 | 5.910 | 6.100 | 6.100 | 21,195,362 |
| 2025-12-29 | 5.950 | 6.030 | 5.860 | 5.960 | 5.960 | 14,967,335 |
| 2025-12-26 | 5.970 | 6.030 | 5.920 | 5.950 | 5.950 | 12,897,403 |
| 2025-12-25 | 5.880 | 5.980 | 5.880 | 5.960 | 5.960 | 10,937,872 |
| 2025-12-24 | 5.910 | 6.050 | 5.910 | 5.960 | 5.960 | 12,225,124 |
| 2025-12-23 | 5.890 | 5.980 | 5.840 | 5.940 | 5.940 | 13,438,929 |
| 2025-12-22 | 5.800 | 5.910 | 5.790 | 5.890 | 5.890 | 13,424,802 |
| 2025-12-19 | 5.670 | 5.810 | 5.660 | 5.780 | 5.780 | 11,861,400 |
| 2025-12-18 | 5.690 | 5.760 | 5.630 | 5.630 | 5.630 | 10,421,600 |
| 2025-12-17 | 5.650 | 5.750 | 5.610 | 5.730 | 5.730 | 12,052,100 |
| 2025-12-16 | 5.770 | 5.830 | 5.610 | 5.650 | 5.650 | 16,546,630 |
| 2025-12-15 | 5.930 | 5.970 | 5.810 | 5.830 | 5.830 | 13,429,605 |
| 2025-12-12 | 5.920 | 6.030 | 5.870 | 5.980 | 5.980 | 14,557,483 |
| 2025-12-11 | 6.210 | 6.280 | 5.960 | 5.990 | 5.990 | 22,343,966 |
| 2025-12-10 | 5.890 | 6.140 | 5.790 | 6.060 | 6.060 | 23,092,056 |
| 2025-12-09 | 5.960 | 6.000 | 5.820 | 5.850 | 5.850 | 16,880,570 |
| 2025-12-08 | 6.020 | 6.100 | 5.950 | 5.970 | 5.970 | 20,481,608 |
| 2025-12-05 | 6.050 | 6.150 | 5.960 | 6.100 | 6.100 | 15,847,085 |
| 2025-12-04 | 6.080 | 6.140 | 5.880 | 5.990 | 5.990 | 16,323,489 |
| 2025-12-03 | 6.150 | 6.280 | 6.050 | 6.090 | 6.090 | 19,459,353 |
| 2025-12-02 | 6.020 | 6.320 | 6.020 | 6.220 | 6.220 | 27,783,453 |
| 2025-12-01 | 6.420 | 6.580 | 6.100 | 6.120 | 6.120 | 42,069,016 |
| 2025-11-28 | 6.030 | 6.290 | 6.030 | 6.240 | 6.240 | 47,461,024 |
| 2025-11-27 | 5.830 | 5.990 | 5.830 | 5.850 | 5.850 | 27,355,180 |
| 2025-11-26 | 5.840 | 5.900 | 5.730 | 5.740 | 5.740 | 20,530,300 |
| 2025-11-25 | 5.710 | 5.950 | 5.700 | 5.850 | 5.850 | 30,465,833 |
| 2025-11-24 | 5.550 | 5.640 | 5.480 | 5.570 | 5.570 | 22,154,600 |
| 2025-11-21 | 5.740 | 5.780 | 5.400 | 5.480 | 5.480 | 44,033,081 |
| 2025-11-20 | 5.950 | 6.180 | 5.850 | 5.860 | 5.860 | 38,020,541 |
| 2025-11-19 | 6.100 | 6.300 | 5.800 | 5.880 | 5.880 | 57,077,833 |
| 2025-11-18 | 6.640 | 6.830 | 6.240 | 6.270 | 6.270 | 67,288,912 |
| 2025-11-17 | 6.350 | 6.640 | 6.350 | 6.640 | 6.640 | 68,143,695 |
| 2025-11-14 | 6.150 | 6.500 | 6.010 | 6.280 | 6.280 | 75,863,297 |
| 2025-11-13 | 5.830 | 6.660 | 5.820 | 6.150 | 6.150 | 89,645,738 |
| 2025-11-12 | 5.800 | 5.830 | 5.630 | 5.700 | 5.700 | 29,401,824 |
| 2025-11-11 | 5.640 | 5.840 | 5.610 | 5.750 | 5.750 | 34,587,585 |
| 2025-11-10 | 5.540 | 5.780 | 5.480 | 5.630 | 5.630 | 42,828,158 |
| 2025-11-07 | 5.240 | 5.520 | 5.220 | 5.430 | 5.430 | 38,272,863 |
| 2025-11-06 | 5.290 | 5.330 | 5.250 | 5.260 | 5.260 | 12,205,385 |
| 2025-11-05 | 5.160 | 5.310 | 5.150 | 5.290 | 5.290 | 16,606,107 |
| 2025-11-04 | 5.200 | 5.290 | 5.140 | 5.230 | 5.230 | 14,676,365 |
| 2025-11-03 | 5.100 | 5.270 | 5.060 | 5.230 | 5.230 | 21,978,541 |
| 2025-10-31 | 4.980 | 5.120 | 4.980 | 5.100 | 5.100 | 16,828,458 |
| 2025-10-30 | 5.020 | 5.070 | 4.990 | 4.990 | 4.990 | 11,241,900 |
| 2025-10-29 | 5.000 | 5.040 | 4.960 | 5.030 | 5.030 | 9,883,831 |
| 2025-10-28 | 5.020 | 5.070 | 5.000 | 5.000 | 5.000 | 10,310,500 |
| 2025-10-27 | 5.050 | 5.090 | 4.990 | 5.030 | 5.030 | 16,889,732 |
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.