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
2026-04-22	24.600	27.200	24.600	24.930	24.930	5,764,910
2026-04-21	24.650	25.350	24.370	24.620	24.620	2,432,650
2026-04-20	25.770	25.770	24.610	24.740	24.740	2,456,800
2026-04-17	24.660	25.440	24.500	25.150	25.150	3,169,100
2026-04-16	24.520	24.840	24.120	24.680	24.680	1,862,900
2026-04-15	25.450	25.580	24.250	24.290	24.290	2,596,400
2026-04-14	24.980	25.370	24.620	25.310	25.310	2,268,290
2026-04-13	25.120	25.460	24.750	24.950	24.950	2,080,150
2026-04-10	24.460	25.350	24.380	25.120	25.120	3,160,128
2026-04-09	24.670	24.670	24.290	24.300	24.300	1,745,200
2026-04-08	24.520	24.950	24.230	24.910	24.910	2,765,200
2026-04-07	23.810	24.400	23.730	24.160	24.160	1,219,700
2026-04-03	25.000	25.270	23.710	23.750	23.750	1,981,800
2026-04-02	25.800	25.850	24.740	24.930	24.930	1,876,050
2026-04-01	26.570	26.600	25.500	25.800	25.800	2,157,525
2026-03-31	27.200	27.200	26.020	26.040	26.040	1,801,730
2026-03-30	26.830	27.330	26.660	26.890	26.890	1,761,296
2026-03-27	25.880	27.250	25.800	27.120	27.120	2,887,600
2026-03-26	26.560	27.100	26.230	26.310	26.310	2,501,300
2026-03-25	26.340	26.650	26.110	26.360	26.360	1,911,600
2026-03-24	25.860	26.150	24.700	26.120	26.120	2,539,515
2026-03-23	26.030	26.650	25.020	25.260	25.260	3,174,954
2026-03-20	27.330	27.760	26.360	26.370	26.370	2,308,750
2026-03-19	27.390	28.060	27.080	27.140	27.140	1,497,900
2026-03-18	28.000	28.270	27.450	27.740	27.740	1,834,100
2026-03-17	28.880	28.980	28.060	28.110	28.110	1,895,225
2026-03-16	28.250	28.670	28.000	28.660	28.660	2,297,475
2026-03-13	28.080	29.100	28.080	28.150	28.150	3,074,000
2026-03-12	28.440	28.470	27.800	28.120	28.120	2,415,630
2026-03-11	27.580	29.290	27.570	28.470	28.470	5,250,450
2026-03-10	27.920	28.130	27.650	27.720	27.720	1,683,300
2026-03-09	26.800	27.810	26.690	27.680	27.680	2,396,300
2026-03-06	26.650	27.380	26.650	27.180	27.180	1,469,000
2026-03-05	26.500	27.270	26.330	26.750	26.750	1,889,130
2026-03-04	26.270	26.560	26.030	26.180	26.180	1,190,700
2026-03-03	27.210	27.810	26.260	26.300	26.300	2,135,400
2026-03-02	27.660	28.220	27.000	27.150	27.150	2,603,050
2026-02-27	28.200	28.530	28.000	28.480	28.480	2,386,578
2026-02-26	29.720	30.250	28.340	28.390	28.390	3,125,445
2026-02-25	28.850	29.310	28.570	29.130	29.130	2,175,950
2026-02-24	28.600	28.730	28.070	28.710	28.710	2,237,330
2026-02-13	28.540	28.780	28.000	28.000	28.000	1,743,850
2026-02-12	28.960	29.150	28.140	28.260	28.260	2,855,550
2026-02-11	28.740	30.500	28.320	29.160	29.160	3,794,700
2026-02-10	28.790	28.800	28.420	28.470	28.470	1,393,900
2026-02-09	28.960	29.080	28.630	28.800	28.800	1,988,050
2026-02-06	27.640	28.850	27.630	28.520	28.520	2,637,700
2026-02-05	28.700	28.810	27.880	27.880	27.880	2,088,925
2026-02-04	28.360	28.890	28.220	28.860	28.860	2,733,800
2026-02-03	28.430	28.600	27.860	28.500	28.500	2,010,875
2026-02-02	28.280	28.980	27.840	28.050	28.050	2,097,100
2026-01-30	28.880	29.470	27.430	28.720	28.720	3,838,325
2026-01-29	29.700	29.900	28.320	28.390	28.390	4,538,575
2026-01-28	30.320	30.800	29.600	29.900	29.900	3,733,100
2026-01-27	31.850	31.850	29.490	30.620	30.620	5,679,025
2026-01-26	31.190	32.450	30.700	32.210	32.210	8,950,850
2026-01-23	30.220	31.870	29.920	31.180	31.180	7,056,950
2026-01-22	30.560	30.580	30.010	30.220	30.220	4,162,450
2026-01-21	30.790	31.330	30.360	30.790	30.790	6,122,000
2026-01-20	30.010	31.910	29.800	31.600	31.600	10,092,170

← NewerPage 3 of 5 · 243 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.