Lecron Energy Saving Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.900 | 4.910 | 4.770 | 4.800 | 4.800 | 7,517,500 |
| 2026-10-20 | 4.760 | 4.850 | 4.740 | 4.830 | 4.830 | 10,093,600 |
| 2026-10-19 | 4.780 | 4.800 | 4.660 | 4.770 | 4.770 | 12,655,238 |
| 2026-10-16 | 4.970 | 4.970 | 4.780 | 4.800 | 4.800 | 10,847,300 |
| 2026-10-15 | 5.010 | 5.030 | 4.890 | 4.890 | 4.890 | 11,689,600 |
| 2026-10-14 | 5.200 | 5.220 | 5.100 | 5.110 | 5.110 | 9,550,085 |
| 2026-10-13 | 5.210 | 5.250 | 5.100 | 5.210 | 5.210 | 13,432,220 |
| 2026-10-12 | 5.310 | 5.430 | 5.260 | 5.290 | 5.290 | 12,715,214 |
| 2026-10-09 | 5.170 | 5.560 | 5.100 | 5.400 | 5.400 | 23,833,904 |
| 2026-10-08 | 5.190 | 5.230 | 5.150 | 5.180 | 5.180 | 9,616,402 |
| 2026-09-30 | 5.200 | 5.220 | 5.150 | 5.150 | 5.150 | 7,263,700 |
| 2026-09-29 | 5.220 | 5.230 | 5.170 | 5.170 | 5.170 | 7,114,600 |
| 2026-09-28 | 5.320 | 5.330 | 5.150 | 5.170 | 5.170 | 9,994,738 |
| 2026-09-24 | 5.330 | 5.370 | 5.320 | 5.330 | 5.330 | 5,796,962 |
| 2026-09-23 | 5.460 | 5.460 | 5.350 | 5.360 | 5.360 | 11,305,057 |
| 2026-09-22 | 5.500 | 5.540 | 5.470 | 5.470 | 5.470 | 10,779,900 |
| 2026-09-21 | 5.510 | 5.560 | 5.470 | 5.510 | 5.510 | 12,474,000 |
| 2026-09-18 | 5.540 | 5.540 | 5.450 | 5.500 | 5.500 | 10,730,673 |
| 2026-09-17 | 5.670 | 5.670 | 5.480 | 5.520 | 5.520 | 13,172,473 |
| 2026-09-16 | 5.380 | 5.480 | 5.320 | 5.480 | 5.480 | 9,314,485 |
| 2026-09-15 | 5.460 | 5.470 | 5.370 | 5.380 | 5.380 | 7,180,400 |
| 2026-09-14 | 5.440 | 5.520 | 5.420 | 5.430 | 5.430 | 7,236,400 |
| 2026-09-11 | 5.530 | 5.530 | 5.370 | 5.480 | 5.480 | 13,977,504 |
| 2026-09-10 | 5.640 | 5.640 | 5.570 | 5.580 | 5.580 | 9,196,427 |
| 2026-09-09 | 5.660 | 5.710 | 5.610 | 5.670 | 5.670 | 11,218,007 |
| 2026-09-08 | 5.630 | 5.670 | 5.600 | 5.650 | 5.650 | 11,156,004 |
| 2026-09-07 | 5.580 | 5.640 | 5.580 | 5.620 | 5.620 | 9,423,200 |
| 2026-09-04 | 5.680 | 5.710 | 5.580 | 5.610 | 5.610 | 15,299,100 |
| 2026-09-03 | 5.700 | 5.760 | 5.660 | 5.670 | 5.670 | 13,178,412 |
| 2026-09-02 | 5.850 | 5.850 | 5.690 | 5.700 | 5.700 | 16,841,094 |
| 2026-09-01 | 5.810 | 5.900 | 5.810 | 5.870 | 5.870 | 17,273,301 |
| 2026-08-31 | 5.770 | 5.850 | 5.760 | 5.820 | 5.820 | 15,634,302 |
| 2026-08-28 | 5.830 | 5.940 | 5.760 | 5.850 | 5.850 | 25,814,549 |
| 2026-08-27 | 5.690 | 5.920 | 5.650 | 5.830 | 5.830 | 27,300,855 |
| 2026-08-26 | 5.670 | 5.720 | 5.630 | 5.670 | 5.670 | 12,340,200 |
| 2026-08-25 | 5.600 | 5.690 | 5.580 | 5.690 | 5.690 | 14,887,629 |
| 2026-08-24 | 5.700 | 5.750 | 5.580 | 5.630 | 5.630 | 15,416,380 |
| 2026-08-21 | 5.720 | 5.780 | 5.660 | 5.730 | 5.730 | 17,451,801 |
| 2026-08-20 | 5.940 | 6.000 | 5.810 | 5.830 | 5.830 | 32,439,480 |
| 2026-08-19 | 5.800 | 6.190 | 5.680 | 6.030 | 6.030 | 60,450,414 |
| 2026-08-18 | 6.070 | 6.070 | 5.830 | 5.840 | 5.840 | 27,647,699 |
| 2026-08-17 | 6.110 | 6.170 | 6.050 | 6.070 | 6.070 | 21,739,600 |
| 2026-08-14 | 6.100 | 6.140 | 6.020 | 6.030 | 6.030 | 23,129,801 |
| 2026-08-13 | 6.030 | 6.200 | 6.010 | 6.130 | 6.130 | 31,401,104 |
| 2026-08-12 | 6.040 | 6.090 | 6.010 | 6.040 | 6.040 | 15,558,400 |
| 2026-08-11 | 6.100 | 6.170 | 6.010 | 6.050 | 6.050 | 24,195,900 |
| 2026-08-10 | 6.120 | 6.190 | 6.020 | 6.150 | 6.150 | 23,694,779 |
| 2026-08-07 | 6.140 | 6.220 | 6.020 | 6.110 | 6.110 | 39,073,672 |
| 2026-08-06 | 5.920 | 6.390 | 5.810 | 6.290 | 6.290 | 66,561,234 |
| 2026-08-05 | 5.850 | 6.010 | 5.800 | 5.940 | 5.940 | 32,330,859 |
| 2026-08-04 | 5.830 | 5.940 | 5.800 | 5.870 | 5.870 | 29,109,639 |
| 2026-08-03 | 5.800 | 5.880 | 5.760 | 5.850 | 5.850 | 14,943,300 |
| 2026-07-31 | 5.760 | 5.870 | 5.700 | 5.840 | 5.840 | 22,164,156 |
| 2026-07-30 | 5.760 | 5.860 | 5.630 | 5.650 | 5.650 | 19,303,600 |
| 2026-07-29 | 5.720 | 5.870 | 5.610 | 5.820 | 5.820 | 22,795,172 |
| 2026-07-28 | 5.680 | 5.860 | 5.650 | 5.760 | 5.760 | 20,225,900 |
| 2026-07-27 | 5.600 | 5.800 | 5.550 | 5.780 | 5.780 | 21,558,480 |
| 2026-07-24 | 5.900 | 6.040 | 5.700 | 5.700 | 5.700 | 25,235,699 |
| 2026-07-23 | 5.810 | 6.080 | 5.800 | 6.020 | 6.020 | 27,126,721 |
| 2026-07-22 | 5.800 | 6.130 | 5.760 | 5.850 | 5.850 | 34,924,484 |
Page 1 of 3 · 121 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.