Hunan Lead Power Dazhi Technology Inc Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 25.960 | 26.350 | 24.310 | 24.930 | 24.930 | 16,805,125 |
| 2026-10-20 | 26.680 | 28.260 | 25.830 | 26.110 | 26.110 | 18,905,208 |
| 2026-10-19 | 27.570 | 30.570 | 26.420 | 28.060 | 28.060 | 21,313,344 |
| 2026-10-16 | 28.320 | 30.090 | 26.830 | 27.890 | 27.890 | 22,854,820 |
| 2026-10-15 | 25.790 | 30.580 | 24.510 | 30.160 | 30.160 | 26,367,148 |
| 2026-10-14 | 28.570 | 30.380 | 27.580 | 28.050 | 28.050 | 25,357,180 |
| 2026-10-13 | 29.000 | 29.390 | 26.610 | 27.540 | 27.540 | 21,131,801 |
| 2026-10-12 | 28.390 | 31.820 | 28.210 | 29.560 | 29.560 | 28,595,305 |
| 2026-10-09 | 26.410 | 28.900 | 25.770 | 28.900 | 28.900 | 25,865,508 |
| 2026-10-08 | 19.920 | 24.080 | 19.750 | 24.080 | 24.080 | 17,725,863 |
| 2026-09-30 | 18.900 | 20.380 | 18.730 | 20.070 | 20.070 | 8,288,856 |
| 2026-09-29 | 18.980 | 20.360 | 18.810 | 19.410 | 19.410 | 6,953,375 |
| 2026-09-28 | 18.820 | 19.050 | 18.450 | 18.660 | 18.660 | 2,378,505 |
| 2026-09-24 | 19.110 | 19.300 | 18.800 | 18.980 | 18.980 | 2,173,000 |
| 2026-09-23 | 19.580 | 19.780 | 18.910 | 19.100 | 19.100 | 4,253,000 |
| 2026-09-22 | 19.380 | 19.730 | 19.210 | 19.680 | 19.680 | 4,593,000 |
| 2026-09-21 | 19.500 | 19.610 | 19.200 | 19.350 | 19.350 | 2,896,800 |
Page 1 of 1 · 17 trading days
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.