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
2025-10-23	31.600	31.830	30.940	31.820	31.820	2,364,100
2025-10-22	31.910	32.070	31.600	31.660	31.660	1,758,025
2025-10-21	32.380	32.510	31.820	32.110	32.110	2,763,600
2025-10-20	31.790	32.450	31.470	32.390	32.390	3,343,500
2025-10-17	32.700	32.800	31.100	31.100	31.100	2,557,500
2025-10-16	32.390	33.210	31.870	32.430	32.430	3,015,000
2025-10-15	32.080	32.470	31.480	32.240	32.240	2,282,600
2025-10-14	32.970	33.330	31.800	31.860	31.860	2,857,600
2025-10-13	30.750	32.760	30.500	32.490	32.490	3,105,055
2025-10-10	35.970	35.970	33.130	33.170	33.170	5,267,300
2025-10-09	36.210	36.830	35.400	35.630	35.630	5,599,300
2025-09-30	34.960	36.790	34.960	36.320	36.320	6,492,825
2025-09-29	34.430	35.600	34.400	34.940	34.940	3,689,804
2025-09-26	35.510	35.790	34.430	34.430	34.430	3,663,701
2025-09-25	34.660	35.500	34.640	35.500	35.500	4,871,405
2025-09-24	34.150	35.190	34.100	35.010	35.010	4,643,805
2025-09-23	35.000	35.800	33.380	34.640	34.640	5,565,505
2025-09-22	35.500	36.320	34.860	35.270	35.270	3,851,375
2025-09-19	35.110	36.170	34.850	35.420	35.420	4,668,600
2025-09-18	36.440	36.660	34.720	35.380	35.380	8,670,400
2025-09-17	36.770	37.330	36.210	36.450	36.450	6,746,600
2025-09-16	37.100	37.440	36.200	36.920	36.920	7,751,905
2025-09-15	38.670	39.790	37.510	37.620	37.620	8,923,200
2025-09-12	37.540	39.770	37.050	38.790	38.790	10,761,100
2025-09-11	37.200	37.840	36.080	37.770	37.770	8,548,103
2025-09-10	39.120	39.150	37.000	37.500	37.500	11,951,900
2025-09-09	39.600	41.450	39.180	40.380	40.380	11,876,930
2025-09-08	42.490	43.350	39.500	40.340	40.340	15,951,170
2025-09-05	41.000	45.000	41.000	43.360	43.360	24,470,650
2025-09-04	38.850	44.120	38.850	42.740	42.740	23,370,801
2025-09-03	38.900	42.090	38.500	39.230	39.230	18,071,840
2025-09-02	35.910	42.100	35.800	40.530	40.530	24,814,199
2025-09-01	35.140	37.000	35.140	36.090	36.090	9,610,634
2025-08-29	34.540	37.510	33.560	36.350	36.350	13,695,290
2025-08-28	35.600	36.630	34.500	35.160	35.160	9,914,149
2025-08-27	35.060	37.490	34.460	35.760	35.760	11,349,710
2025-08-26	35.200	35.400	34.790	34.940	34.940	5,311,400
2025-08-25	34.430	36.340	34.430	35.720	35.720	9,539,625
2025-08-22	34.370	34.560	34.010	34.430	34.430	3,833,100
2025-08-21	35.180	35.180	34.150	34.300	34.300	4,733,725
2025-08-20	35.000	35.500	34.600	35.170	35.170	5,171,100
2025-08-19	34.190	35.600	33.860	35.170	35.170	8,885,950
2025-08-18	33.570	34.430	33.550	34.270	34.270	4,526,200
2025-08-15	32.820	33.700	32.820	33.700	33.700	3,983,100
2025-08-14	34.200	34.280	33.000	33.160	33.160	5,322,700
2025-08-13	34.540	34.960	34.090	34.210	34.210	4,130,500
2025-08-12	34.860	35.190	34.060	34.320	34.320	3,797,700
2025-08-11	34.560	35.340	34.500	34.850	34.850	4,946,515
2025-08-08	34.390	35.340	34.110	34.130	34.130	3,797,750
2025-08-07	35.180	35.180	34.220	34.390	34.390	4,184,800
2025-08-06	34.700	35.490	34.500	35.170	35.170	4,099,465
2025-08-05	35.070	35.270	34.700	34.910	34.910	3,006,700
2025-08-04	34.270	35.300	33.610	35.080	35.080	3,943,000
2025-08-01	34.390	34.700	34.230	34.300	34.300	3,016,600
2025-07-31	35.100	35.580	34.420	34.480	34.480	4,434,995
2025-07-30	36.910	37.000	34.620	34.790	34.790	8,532,150
2025-07-29	36.300	37.980	36.180	37.190	37.190	8,189,895
2025-07-28	35.680	37.070	35.680	36.640	36.640	5,881,250
2025-07-25	36.970	37.350	36.000	36.040	36.040	6,783,119
2025-07-24	36.730	37.670	36.590	36.680	36.680	7,407,829

← NewerPage 5 of 21 · 1,211 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.