Hunan Lead Power Dazhi Technology Inc Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15.100 | 15.510 | 15.090 | 15.250 | 15.250 | 1,289,100 |
| 2024-07-25 | 14.810 | 15.600 | 14.630 | 15.180 | 15.180 | 1,412,600 |
| 2024-07-24 | 15.190 | 15.340 | 14.700 | 14.810 | 14.810 | 1,568,375 |
| 2024-07-23 | 15.720 | 16.100 | 15.360 | 15.360 | 15.360 | 1,579,500 |
| 2024-07-22 | 15.910 | 16.160 | 15.700 | 15.880 | 15.880 | 1,259,426 |
| 2024-07-19 | 15.850 | 15.850 | 15.300 | 15.660 | 15.660 | 1,442,000 |
| 2024-07-18 | 15.850 | 15.890 | 15.360 | 15.630 | 15.630 | 1,669,776 |
| 2024-07-17 | 16.200 | 16.640 | 15.950 | 16.010 | 16.010 | 1,542,100 |
| 2024-07-16 | 15.880 | 16.550 | 15.750 | 16.170 | 16.170 | 1,756,400 |
| 2024-07-15 | 16.360 | 16.400 | 15.890 | 15.950 | 15.950 | 1,658,500 |
| 2024-07-12 | 16.200 | 17.050 | 16.200 | 16.600 | 16.600 | 2,351,400 |
| 2024-07-11 | 16.320 | 17.330 | 15.810 | 16.640 | 16.640 | 3,132,445 |
| 2024-07-10 | 15.700 | 16.180 | 15.530 | 15.750 | 15.750 | 1,598,700 |
| 2024-07-09 | 15.680 | 15.890 | 14.950 | 15.880 | 15.880 | 2,423,800 |
| 2024-07-08 | 16.050 | 16.070 | 15.510 | 15.660 | 15.660 | 1,704,475 |
| 2024-07-05 | 16.500 | 16.720 | 16.100 | 16.270 | 16.270 | 2,054,555 |
| 2024-07-04 | 17.350 | 17.460 | 16.670 | 16.750 | 16.750 | 3,020,400 |
| 2024-07-03 | 16.760 | 18.600 | 16.760 | 17.700 | 17.700 | 5,401,575 |
| 2024-07-02 | 16.720 | 17.000 | 16.400 | 16.760 | 16.760 | 1,738,030 |
| 2024-07-01 | 16.400 | 16.700 | 16.120 | 16.590 | 16.590 | 1,477,200 |
| 2024-06-28 | 16.190 | 16.840 | 16.000 | 16.290 | 16.290 | 1,612,400 |
| 2024-06-27 | 16.660 | 16.950 | 16.180 | 16.250 | 16.250 | 2,127,158 |
| 2024-06-26 | 15.750 | 17.250 | 15.660 | 16.740 | 16.740 | 3,007,734 |
| 2024-06-25 | 16.800 | 16.900 | 15.810 | 16.040 | 16.040 | 2,383,900 |
| 2024-06-24 | 17.000 | 17.300 | 16.750 | 16.890 | 16.890 | 2,750,000 |
| 2024-06-21 | 16.260 | 17.240 | 16.260 | 16.600 | 16.600 | 1,935,375 |
| 2024-06-20 | 17.280 | 17.490 | 16.480 | 16.500 | 16.500 | 2,652,300 |
| 2024-06-19 | 16.980 | 17.860 | 16.540 | 17.640 | 17.640 | 3,275,000 |
| 2024-06-18 | 16.970 | 17.100 | 16.710 | 17.000 | 17.000 | 1,651,976 |
| 2024-06-17 | 16.840 | 17.320 | 16.510 | 17.010 | 17.010 | 1,880,150 |
| 2024-06-14 | 16.880 | 17.160 | 16.470 | 16.970 | 16.970 | 1,557,992 |
| 2024-06-13 | 17.370 | 17.580 | 16.870 | 16.920 | 16.920 | 1,959,067 |
| 2024-06-12 | 16.810 | 17.320 | 16.680 | 17.270 | 17.270 | 2,148,600 |
| 2024-06-11 | 16.180 | 16.830 | 16.000 | 16.760 | 16.760 | 2,220,900 |
| 2024-06-07 | 15.720 | 16.490 | 15.720 | 16.420 | 16.420 | 2,848,150 |
| 2024-06-06 | 16.960 | 17.900 | 15.760 | 15.840 | 15.840 | 4,028,575 |
| 2024-06-05 | 17.350 | 17.550 | 16.700 | 16.780 | 16.780 | 2,987,200 |
| 2024-06-04 | 17.540 | 17.850 | 17.010 | 17.600 | 17.600 | 3,315,800 |
| 2024-06-03 | 18.000 | 18.700 | 17.360 | 17.850 | 17.850 | 5,645,172 |
| 2024-05-31 | 20.460 | 20.720 | 19.880 | 20.160 | 20.160 | 4,830,676 |
| 2024-05-30 | 21.200 | 22.150 | 20.590 | 20.710 | 20.710 | 6,322,150 |
| 2024-05-29 | 19.800 | 22.410 | 19.800 | 21.370 | 21.370 | 8,527,776 |
| 2024-05-28 | 19.200 | 19.420 | 18.910 | 19.100 | 19.100 | 1,927,500 |
| 2024-05-27 | 19.050 | 19.480 | 18.810 | 19.360 | 19.360 | 2,477,800 |
| 2024-05-24 | 19.990 | 19.990 | 19.040 | 19.050 | 19.050 | 3,600,500 |
| 2024-05-23 | 21.170 | 21.170 | 19.750 | 20.190 | 20.190 | 5,787,600 |
| 2024-05-22 | 20.780 | 21.780 | 20.530 | 21.560 | 21.560 | 5,574,745 |
| 2024-05-21 | 21.400 | 21.400 | 20.480 | 20.600 | 20.600 | 4,076,645 |
| 2024-05-20 | 21.130 | 22.170 | 21.020 | 21.400 | 21.400 | 4,582,645 |
| 2024-05-17 | 21.700 | 21.930 | 21.080 | 21.140 | 21.140 | 6,527,545 |
| 2024-05-16 | 23.000 | 24.300 | 22.510 | 22.520 | 22.520 | 8,040,945 |
| 2024-05-15 | 22.100 | 23.500 | 21.550 | 23.360 | 23.360 | 8,815,227 |
| 2024-05-14 | 21.880 | 24.100 | 21.080 | 22.810 | 22.810 | 8,729,045 |
| 2024-05-13 | 20.870 | 22.980 | 20.260 | 22.140 | 22.140 | 8,912,400 |
| 2024-05-10 | 23.010 | 23.010 | 21.150 | 21.170 | 21.170 | 10,114,010 |
| 2024-05-09 | 20.610 | 23.100 | 20.520 | 23.100 | 23.100 | 6,847,388 |
| 2024-05-08 | 18.850 | 20.330 | 18.530 | 19.250 | 19.250 | 5,896,061 |
| 2024-05-07 | 18.630 | 19.410 | 18.390 | 18.870 | 18.870 | 4,254,900 |
| 2024-05-06 | 18.780 | 19.300 | 18.180 | 18.770 | 18.770 | 3,660,900 |
| 2024-04-30 | 18.770 | 18.820 | 18.050 | 18.230 | 18.230 | 3,265,432 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-05-26 | 1.8800 CNY |
| 2019-08-21 | 0.1490 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.