Hunan Lead Power Dazhi Technology Inc Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.110	15.150	14.180	15.000	15.000	3,560,416
2026-07-20	15.450	15.690	14.970	15.180	15.180	4,562,814
2026-07-17	16.580	17.830	15.380	15.530	15.530	5,669,500
2026-07-16	15.690	16.460	15.520	16.210	16.210	2,485,203
2026-07-15	15.920	16.280	15.680	15.840	15.840	1,988,689
2026-07-14	15.520	16.020	15.310	15.940	15.940	2,066,000
2026-07-13	16.390	16.570	15.500	15.690	15.690	2,680,800
2026-07-10	16.200	16.940	15.840	16.500	16.500	4,493,864
2026-07-09	16.500	16.540	15.740	16.200	16.200	3,632,204
2026-07-08	17.450	17.470	16.410	16.480	16.480	5,651,088
2026-07-07	18.000	19.790	17.520	17.570	17.570	9,002,450
2026-07-06	17.350	18.640	17.200	18.440	18.440	6,260,878
2026-07-03	17.160	17.640	16.890	17.350	17.350	2,359,600
2026-07-02	17.000	17.780	16.960	17.010	17.010	2,526,700
2026-07-01	17.050	17.410	16.600	17.150	17.150	1,931,225
2026-06-30	16.740	16.970	16.420	16.850	16.850	1,847,550
2026-06-29	16.750	16.820	16.160	16.620	16.620	2,713,150
2026-06-26	17.230	17.460	16.680	16.750	16.750	2,332,300
2026-06-25	17.850	17.850	17.140	17.400	17.400	2,265,938
2026-06-24	18.710	18.980	17.580	17.850	17.850	3,087,000
2026-06-23	18.480	18.900	18.290	18.550	18.550	1,944,350
2026-06-22	18.230	18.690	17.490	18.660	18.660	2,897,896
2026-06-18	18.530	18.710	18.040	18.160	18.160	2,198,450
2026-06-17	19.160	19.320	18.470	18.700	18.700	2,692,800
2026-06-16	18.890	19.520	18.650	19.260	19.260	2,966,100
2026-06-15	18.650	19.620	18.650	18.910	18.910	3,277,600
2026-06-12	17.490	19.080	17.340	18.580	18.580	5,576,700
2026-06-11	18.440	18.460	17.120	17.400	17.400	3,984,200
2026-06-10	18.970	20.380	17.730	18.050	18.050	5,456,200
2026-06-09	18.800	18.980	18.200	18.530	18.530	2,588,928
2026-06-08	19.200	19.460	18.240	18.500	18.500	2,255,518
2026-06-05	19.460	20.030	18.930	19.600	19.600	2,643,300
2026-06-04	19.610	19.620	19.130	19.460	19.460	2,505,100
2026-06-03	20.690	20.690	19.370	19.750	19.750	4,207,325
2026-06-02	21.860	21.880	20.420	20.750	20.750	2,415,200
2026-06-01	22.250	22.250	21.250	21.630	21.630	2,553,550
2026-05-29	22.500	22.600	21.100	21.150	21.150	2,761,700
2026-05-28	22.010	22.600	21.910	22.460	22.460	1,896,750
2026-05-27	22.320	23.180	21.960	22.240	22.240	1,966,700
2026-05-26	22.800	23.370	22.220	22.450	22.450	1,818,000
2026-05-25	22.660	23.230	21.910	22.780	22.780	2,370,228
2026-05-22	22.220	22.850	21.820	22.660	22.660	2,069,800
2026-05-21	23.160	24.200	22.090	22.210	22.210	2,591,500
2026-05-20	22.750	23.060	22.060	23.000	23.000	2,279,050
2026-05-19	23.130	23.470	22.390	22.830	22.830	1,952,600
2026-05-18	23.590	23.590	22.760	23.190	23.190	1,946,750
2026-05-15	24.040	24.300	23.360	23.480	23.480	1,954,044
2026-05-14	24.330	24.360	23.680	23.680	23.680	1,805,066
2026-05-13	24.510	24.570	24.080	24.250	24.250	1,910,110
2026-05-12	24.850	25.270	24.210	24.510	24.510	2,475,710
2026-05-11	24.670	25.000	24.300	24.800	24.800	2,218,100
2026-05-08	24.300	24.750	24.300	24.630	24.630	1,993,617
2026-05-07	24.720	24.820	24.270	24.440	24.440	2,392,342
2026-05-06	23.710	24.710	23.710	24.710	24.710	2,820,717
2026-04-30	24.000	24.390	23.600	23.610	23.610	2,020,100
2026-04-29	23.110	24.250	23.110	24.050	24.050	2,848,900
2026-04-28	24.000	24.230	23.300	23.390	23.390	2,303,000
2026-04-27	23.820	24.290	23.240	24.180	24.180	2,594,116
2026-04-24	23.960	24.260	23.630	24.020	24.020	2,215,500
2026-04-23	24.450	24.590	23.800	23.960	23.960	3,905,640

← NewerPage 2 of 3 · 121 trading daysOlder →

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.