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
2026-10-21	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
2026-09-18	19.340	19.650	19.250	19.370	19.370	3,499,000
2026-09-17	19.590	19.650	18.960	19.300	19.300	4,115,200
2026-09-16	19.300	20.060	18.740	19.950	19.950	6,192,093
2026-09-15	19.510	20.030	19.050	19.220	19.220	5,194,700
2026-09-14	19.800	20.040	19.270	19.420	19.420	3,470,200
2026-09-11	20.510	20.510	19.750	19.930	19.930	2,874,293
2026-09-10	20.940	20.940	20.080	20.440	20.440	3,958,111
2026-09-09	21.800	21.900	20.570	20.720	20.720	6,044,400
2026-09-08	21.890	22.290	21.430	21.880	21.880	5,089,300
2026-09-07	21.580	21.940	21.330	21.790	21.790	5,383,901
2026-09-04	21.660	22.040	21.320	21.470	21.470	6,070,100
2026-09-03	21.640	21.950	20.710	21.610	21.610	8,159,161
2026-09-02	21.000	22.500	20.990	21.220	21.220	11,154,301
2026-09-01	18.900	21.480	18.850	21.150	21.150	12,353,489
2026-08-31	18.280	19.050	18.090	19.030	19.030	4,777,700
2026-08-28	18.700	18.740	18.370	18.470	18.470	4,753,100
2026-08-27	19.140	19.140	18.260	18.700	18.700	7,334,539
2026-08-26	18.880	20.190	18.800	19.140	19.140	9,121,439
2026-08-25	19.440	20.090	18.610	19.020	19.020	9,411,900
2026-08-24	17.980	21.500	17.980	19.790	19.790	12,868,700
2026-08-21	17.980	18.290	17.700	18.090	18.090	2,868,000
2026-08-20	18.540	18.550	17.990	18.130	18.130	2,781,900
2026-08-19	19.170	19.170	18.190	18.190	18.190	3,724,750
2026-08-18	19.350	19.660	19.010	19.240	19.240	4,316,289
2026-08-17	20.060	20.200	19.400	19.640	19.640	5,693,314
2026-08-14	20.010	21.770	19.550	19.710	19.710	9,340,739
2026-08-13	21.100	21.100	20.080	20.170	20.170	8,387,160
2026-08-12	20.300	22.500	20.290	20.990	20.990	12,467,935
2026-08-11	20.500	20.740	20.000	20.300	20.300	9,982,500
2026-08-10	19.000	21.650	18.900	20.730	20.730	14,446,400
2026-08-07	19.010	19.290	18.500	19.000	19.000	5,695,999
2026-08-06	19.880	19.880	18.650	19.010	19.010	8,696,150
2026-08-05	19.700	19.840	19.110	19.840	19.840	9,179,550
2026-08-04	20.390	20.590	19.470	19.800	19.800	11,755,739
2026-08-03	20.240	20.880	19.300	20.210	20.210	11,400,739
2026-07-31	19.110	21.000	18.650	20.880	20.880	15,185,517
2026-07-30	20.400	20.920	19.200	19.200	19.200	15,726,980
2026-07-29	16.980	20.380	16.500	20.380	20.380	13,797,282
2026-07-28	16.740	18.500	16.380	16.980	16.980	13,131,154
2026-07-27	15.410	17.900	15.160	17.300	17.300	13,314,136
2026-07-24	14.910	15.250	14.720	14.940	14.940	2,359,676
2026-07-23	14.630	15.230	14.510	15.190	15.190	2,607,000
2026-07-22	14.820	15.140	14.450	14.500	14.500	2,234,900

Page 1 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.