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
2025-07-24	36.730	37.670	36.590	36.680	36.680	7,407,829
2025-07-23	38.230	39.380	37.280	37.300	37.300	10,451,350
2025-07-22	37.550	39.800	36.610	39.000	39.000	16,168,650
2025-07-21	36.170	37.860	36.100	37.550	37.550	13,570,370
2025-07-18	34.630	38.800	34.630	37.150	37.150	19,473,850
2025-07-17	33.450	34.480	33.100	34.450	34.450	7,059,600
2025-07-16	33.190	33.690	33.070	33.280	33.280	3,359,900
2025-07-15	34.200	34.500	33.070	33.400	33.400	5,795,600
2025-07-14	34.280	34.880	34.010	34.190	34.190	4,141,200
2025-07-11	34.000	34.730	33.770	34.290	34.290	7,116,075
2025-07-10	33.910	34.290	33.500	34.030	34.030	5,743,700
2025-07-09	35.100	35.150	33.880	34.130	34.130	6,037,772
2025-07-08	34.760	35.080	34.520	34.900	34.900	4,726,800
2025-07-07	35.510	35.840	34.560	34.850	34.850	5,380,062
2025-07-04	35.650	35.860	34.840	35.390	35.390	6,795,251
2025-07-03	36.680	36.680	35.360	35.840	35.840	7,006,025
2025-07-02	36.430	37.130	35.600	36.450	36.450	6,448,625
2025-07-01	37.500	38.190	35.450	36.580	36.580	11,595,700
2025-06-30	36.750	37.950	36.380	37.940	37.940	10,022,720
2025-06-27	36.660	40.080	36.660	36.910	36.910	12,474,220
2025-06-26	37.450	38.800	36.860	36.980	36.980	12,970,020
2025-06-25	37.510	38.800	37.180	37.600	37.600	14,554,620
2025-06-24	37.000	39.580	36.310	38.350	38.350	16,885,109
2025-06-23	34.700	36.990	34.700	36.860	36.860	11,681,620
2025-06-20	36.400	38.800	35.480	35.590	35.590	15,012,500
2025-06-19	39.000	42.850	38.000	38.010	38.010	17,265,910
2025-06-18	42.000	43.600	39.730	41.400	41.400	17,059,020
2025-06-17	41.010	43.660	40.510	43.220	43.220	20,737,250
2025-06-16	39.950	40.890	39.080	40.600	40.600	11,540,420
2025-06-13	42.550	42.550	39.260	39.460	39.460	18,781,590
2025-06-12	42.220	43.960	41.510	43.890	43.890	22,243,869
2025-06-11	47.310	48.710	42.510	42.900	42.900	26,195,721
2025-06-10	49.010	54.000	47.140	47.350	47.350	29,264,910
2025-06-09	46.510	52.000	45.740	50.970	50.970	27,498,311
2025-06-06	41.300	49.090	40.520	45.960	45.960	26,174,891
2025-06-05	38.800	43.000	37.320	42.120	42.120	24,495,850
2025-06-04	36.590	44.680	36.500	39.710	39.710	27,291,740
2025-06-03	34.190	38.440	34.120	37.230	37.230	17,516,980
2025-05-30	33.560	36.880	32.800	35.630	35.630	17,325,971
2025-05-29	32.800	34.990	32.600	34.200	34.200	14,358,660
2025-05-28	34.940	38.200	33.300	33.920	33.920	19,141,090
2025-05-27	33.010	38.970	32.510	36.400	36.400	22,691,721
2025-05-26	32.000	34.600	31.110	34.360	34.360	18,518,891
2025-05-23	31.910	34.330	31.290	33.700	33.700	23,355,971
2025-05-22	34.970	34.970	31.760	31.880	31.880	22,756,641
2025-05-21	28.800	35.040	28.600	35.040	35.040	20,562,471
2025-05-20	27.570	29.790	27.400	29.200	29.200	12,356,300
2025-05-19	27.300	27.570	26.710	27.520	27.520	5,111,650
2025-05-16	27.010	28.080	26.970	27.220	27.220	6,752,882
2025-05-15	28.310	29.310	27.560	27.590	27.590	7,369,925
2025-05-14	28.910	30.180	28.000	28.980	28.980	9,986,475
2025-05-13	29.700	30.700	28.880	29.180	29.180	11,504,560
2025-05-12	29.300	31.050	28.220	30.500	30.500	16,375,150
2025-05-09	26.950	31.470	26.010	28.930	28.930	13,654,580
2025-05-08	25.900	27.790	25.570	27.000	27.000	10,499,400
2025-05-07	26.900	26.960	25.450	26.030	26.030	8,154,199
2025-05-06	25.570	27.250	25.360	26.450	26.450	8,558,225
2025-04-30	24.830	26.130	24.630	25.170	25.170	6,571,125
2025-04-29	24.500	25.020	24.460	24.610	24.610	4,209,074
2025-04-28	25.090	25.290	24.210	24.740	24.740	5,474,174

← NewerPage 6 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.