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
2026-01-20	30.010	31.910	29.800	31.600	31.600	10,092,170
2026-01-19	29.900	31.000	29.750	30.000	30.000	6,469,450
2026-01-16	32.030	32.350	30.310	30.530	30.530	13,058,800
2026-01-15	28.240	33.890	28.030	33.500	33.500	19,302,949
2026-01-14	27.730	28.860	27.730	28.240	28.240	4,927,900
2026-01-13	28.480	28.500	27.600	27.750	27.750	2,972,600
2026-01-12	28.030	28.400	27.700	28.400	28.400	3,885,900
2026-01-09	27.840	28.190	27.690	28.010	28.010	2,611,525
2026-01-08	27.430	27.900	27.360	27.840	27.840	2,257,100
2026-01-07	28.400	28.400	27.340	27.510	27.510	2,681,600
2026-01-06	27.590	28.200	27.330	27.910	27.910	2,996,500
2026-01-05	26.900	27.410	26.650	27.400	27.400	2,269,100
2025-12-31	27.010	27.220	26.520	26.700	26.700	1,502,800
2025-12-30	27.110	27.310	26.760	26.900	26.900	2,036,000
2025-12-29	27.600	27.980	27.170	27.270	27.270	2,831,100
2025-12-26	27.590	29.660	27.590	27.700	27.700	5,241,700
2025-12-25	27.210	27.400	26.850	27.380	27.380	2,128,300
2025-12-24	27.370	27.640	27.140	27.220	27.220	2,363,600
2025-12-23	27.070	27.560	26.810	27.380	27.380	2,124,125
2025-12-22	27.340	27.490	27.130	27.200	27.200	1,845,600
2025-12-19	26.480	27.540	26.430	27.340	27.340	2,937,650
2025-12-18	26.430	26.950	26.330	26.490	26.490	1,395,450
2025-12-17	26.760	26.760	25.900	26.600	26.600	1,719,300
2025-12-16	26.930	26.990	26.350	26.410	26.410	1,783,150
2025-12-15	26.860	27.450	26.810	27.030	27.030	1,534,350
2025-12-12	27.030	27.490	26.860	27.140	27.140	1,687,400
2025-12-11	27.610	27.760	27.070	27.090	27.090	1,747,875
2025-12-10	27.760	27.820	27.270	27.530	27.530	1,553,300
2025-12-09	28.530	28.600	27.610	27.650	27.650	2,123,300
2025-12-08	27.720	28.240	27.700	28.120	28.120	2,297,000
2025-12-05	27.500	27.850	27.190	27.760	27.760	2,521,000
2025-12-04	29.000	29.290	27.520	27.520	27.520	5,157,025
2025-12-03	28.430	30.990	28.370	29.060	29.060	7,558,205
2025-12-02	29.070	29.430	28.110	28.130	28.130	3,010,455
2025-12-01	29.430	30.000	29.250	29.350	29.350	1,858,900
2025-11-28	29.600	29.880	29.420	29.550	29.550	1,712,200
2025-11-27	29.050	29.880	28.900	29.510	29.510	2,702,125
2025-11-26	29.550	29.700	29.010	29.060	29.060	2,059,900
2025-11-25	29.920	29.920	29.400	29.600	29.600	1,986,900
2025-11-24	28.850	29.720	28.850	29.550	29.550	2,485,200
2025-11-21	30.720	31.000	28.620	28.800	28.800	4,664,900
2025-11-20	32.230	32.620	31.230	31.290	31.290	2,473,600
2025-11-19	32.680	33.580	31.800	32.100	32.100	3,017,500
2025-11-18	34.200	34.660	32.700	32.840	32.840	3,988,100
2025-11-17	33.970	34.390	33.320	34.360	34.360	3,657,500
2025-11-14	33.650	34.660	33.580	33.930	33.930	3,672,025
2025-11-13	33.590	35.100	33.440	34.190	34.190	5,849,500
2025-11-12	33.790	34.000	32.850	33.420	33.420	3,439,500
2025-11-11	33.130	34.400	32.950	33.790	33.790	4,741,900
2025-11-10	33.350	34.130	32.910	33.130	33.130	3,831,100
2025-11-07	32.360	33.950	32.270	33.380	33.380	5,151,725
2025-11-06	32.770	33.150	32.200	32.360	32.360	2,321,925
2025-11-05	32.000	33.070	31.670	32.820	32.820	2,930,700
2025-11-04	32.830	32.990	32.110	32.340	32.340	2,344,900
2025-11-03	33.700	33.700	32.320	32.900	32.900	3,483,000
2025-10-31	32.380	34.120	32.380	33.520	33.520	6,335,300
2025-10-30	31.810	33.470	31.630	32.740	32.740	6,120,200
2025-10-29	32.290	32.430	31.600	32.030	32.030	2,819,573
2025-10-28	32.060	32.700	31.920	32.280	32.280	2,782,786
2025-10-27	32.530	32.530	31.900	32.100	32.100	2,090,213

← NewerPage 4 of 5 · 244 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.