Hunan Lead Power Dazhi Technology Inc Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16.510 | 16.510 | 15.810 | 15.810 | 15.810 | 1,974,700 |
| 2025-01-21 | 16.800 | 17.110 | 16.180 | 16.310 | 16.310 | 2,058,526 |
| 2025-01-20 | 16.570 | 16.850 | 16.190 | 16.730 | 16.730 | 2,337,900 |
| 2025-01-17 | 16.520 | 16.840 | 16.400 | 16.470 | 16.470 | 2,314,000 |
| 2025-01-16 | 17.050 | 17.310 | 16.640 | 16.880 | 16.880 | 2,736,455 |
| 2025-01-15 | 17.220 | 17.280 | 16.800 | 16.910 | 16.910 | 3,254,000 |
| 2025-01-14 | 16.310 | 17.280 | 16.180 | 17.280 | 17.280 | 4,929,855 |
| 2025-01-13 | 16.840 | 17.280 | 16.010 | 16.310 | 16.310 | 5,818,900 |
| 2025-01-10 | 16.660 | 19.000 | 16.510 | 17.440 | 17.440 | 8,678,675 |
| 2025-01-09 | 16.240 | 16.470 | 16.020 | 16.400 | 16.400 | 2,118,374 |
| 2025-01-08 | 16.250 | 16.400 | 15.600 | 16.200 | 16.200 | 2,695,940 |
| 2025-01-07 | 16.780 | 16.870 | 15.700 | 16.390 | 16.390 | 3,527,475 |
| 2025-01-06 | 15.850 | 16.060 | 15.010 | 15.830 | 15.830 | 2,347,700 |
| 2025-01-03 | 16.700 | 16.900 | 15.750 | 15.770 | 15.770 | 3,138,600 |
| 2025-01-02 | 16.930 | 17.440 | 16.530 | 16.700 | 16.700 | 2,824,821 |
| 2024-12-31 | 17.680 | 17.680 | 16.900 | 16.930 | 16.930 | 2,419,346 |
| 2024-12-30 | 18.400 | 18.430 | 17.460 | 17.540 | 17.540 | 2,931,865 |
| 2024-12-27 | 18.400 | 18.790 | 18.130 | 18.250 | 18.250 | 2,576,700 |
| 2024-12-26 | 18.600 | 18.870 | 18.340 | 18.410 | 18.410 | 2,185,700 |
| 2024-12-25 | 20.060 | 20.090 | 18.350 | 18.610 | 18.610 | 3,009,800 |
| 2024-12-24 | 19.890 | 20.130 | 19.100 | 19.530 | 19.530 | 2,280,600 |
| 2024-12-23 | 20.060 | 20.240 | 19.000 | 19.180 | 19.180 | 2,429,743 |
| 2024-12-20 | 20.080 | 20.560 | 19.990 | 20.220 | 20.220 | 1,946,393 |
| 2024-12-19 | 19.780 | 20.090 | 19.500 | 20.000 | 20.000 | 2,113,600 |
| 2024-12-18 | 20.400 | 20.500 | 19.770 | 19.980 | 19.980 | 2,208,700 |
| 2024-12-17 | 21.230 | 21.460 | 20.020 | 20.160 | 20.160 | 2,798,400 |
| 2024-12-16 | 21.800 | 21.910 | 21.230 | 21.430 | 21.430 | 2,276,525 |
| 2024-12-13 | 22.400 | 22.400 | 21.620 | 21.690 | 21.690 | 3,509,400 |
| 2024-12-12 | 22.550 | 22.960 | 22.300 | 22.600 | 22.600 | 3,417,300 |
| 2024-12-11 | 22.530 | 23.260 | 22.280 | 22.690 | 22.690 | 3,668,100 |
| 2024-12-10 | 23.260 | 23.460 | 22.240 | 22.250 | 22.250 | 4,443,170 |
| 2024-12-09 | 22.900 | 22.960 | 22.120 | 22.470 | 22.470 | 3,920,400 |
| 2024-12-06 | 22.090 | 23.050 | 21.910 | 22.900 | 22.900 | 5,867,100 |
| 2024-12-05 | 21.900 | 22.390 | 21.760 | 22.270 | 22.270 | 2,894,500 |
| 2024-12-04 | 22.630 | 22.850 | 21.800 | 21.920 | 21.920 | 4,270,162 |
| 2024-12-03 | 22.850 | 23.240 | 22.150 | 22.630 | 22.630 | 5,356,100 |
| 2024-12-02 | 22.980 | 23.280 | 22.400 | 23.140 | 23.140 | 6,320,509 |
| 2024-11-29 | 22.640 | 23.200 | 21.620 | 23.130 | 23.130 | 7,925,347 |
| 2024-11-28 | 24.000 | 24.430 | 22.430 | 22.640 | 22.640 | 8,236,810 |
| 2024-11-27 | 23.990 | 24.490 | 22.110 | 23.820 | 23.820 | 11,067,140 |
| 2024-11-26 | 26.720 | 26.930 | 24.380 | 24.560 | 24.560 | 17,673,539 |
| 2024-11-25 | 20.660 | 24.490 | 20.660 | 24.490 | 24.490 | 5,353,002 |
| 2024-11-22 | 21.660 | 21.670 | 20.360 | 20.410 | 20.410 | 5,459,351 |
| 2024-11-21 | 22.050 | 22.980 | 21.510 | 21.660 | 21.660 | 5,739,350 |
| 2024-11-20 | 21.900 | 22.750 | 21.530 | 22.370 | 22.370 | 6,586,800 |
| 2024-11-19 | 22.170 | 22.590 | 21.000 | 21.940 | 21.940 | 8,466,207 |
| 2024-11-18 | 24.500 | 26.700 | 22.260 | 23.480 | 23.480 | 12,196,620 |
| 2024-11-15 | 22.300 | 24.020 | 21.500 | 24.020 | 24.020 | 11,225,800 |
| 2024-11-14 | 22.870 | 24.200 | 22.220 | 23.000 | 23.000 | 8,580,961 |
| 2024-11-13 | 22.530 | 23.920 | 22.070 | 22.900 | 22.900 | 7,035,724 |
| 2024-11-12 | 22.000 | 23.000 | 21.900 | 22.210 | 22.210 | 5,727,050 |
| 2024-11-11 | 21.200 | 22.090 | 21.190 | 22.000 | 22.000 | 4,381,709 |
| 2024-11-08 | 21.150 | 21.960 | 21.150 | 21.430 | 21.430 | 5,224,575 |
| 2024-11-07 | 21.000 | 21.210 | 20.500 | 20.840 | 20.840 | 3,135,300 |
| 2024-11-06 | 20.410 | 21.670 | 20.410 | 20.650 | 20.650 | 4,187,500 |
| 2024-11-05 | 19.800 | 20.550 | 19.500 | 20.400 | 20.400 | 2,824,750 |
| 2024-11-04 | 19.200 | 19.860 | 18.880 | 19.800 | 19.800 | 1,814,725 |
| 2024-11-01 | 20.500 | 20.930 | 19.300 | 19.410 | 19.410 | 3,492,225 |
| 2024-10-31 | 20.260 | 20.880 | 20.010 | 20.520 | 20.520 | 3,286,300 |
| 2024-10-30 | 20.510 | 20.630 | 19.770 | 20.180 | 20.180 | 2,962,000 |
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.