Leshan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.690 | 5.830 | 5.600 | 5.760 | 5.760 | 7,314,200 |
| 2024-07-24 | 5.730 | 5.830 | 5.700 | 5.720 | 5.720 | 5,787,200 |
| 2024-07-23 | 5.900 | 5.970 | 5.760 | 5.780 | 5.780 | 6,635,000 |
| 2024-07-22 | 5.840 | 5.980 | 5.790 | 5.920 | 5.920 | 6,767,345 |
| 2024-07-19 | 5.810 | 5.920 | 5.750 | 5.860 | 5.860 | 7,129,800 |
| 2024-07-18 | 5.770 | 5.870 | 5.630 | 5.850 | 5.850 | 8,448,600 |
| 2024-07-17 | 6.050 | 6.070 | 5.780 | 5.830 | 5.830 | 13,710,781 |
| 2024-07-16 | 6.220 | 6.270 | 6.020 | 6.050 | 6.050 | 8,861,400 |
| 2024-07-15 | 6.210 | 6.250 | 6.140 | 6.180 | 6.180 | 6,285,371 |
| 2024-07-12 | 6.270 | 6.380 | 6.200 | 6.210 | 6.210 | 9,090,301 |
| 2024-07-11 | 6.270 | 6.320 | 6.210 | 6.290 | 6.290 | 8,980,300 |
| 2024-07-10 | 6.380 | 6.380 | 6.200 | 6.220 | 6.220 | 8,569,200 |
| 2024-07-09 | 6.330 | 6.390 | 6.120 | 6.380 | 6.380 | 13,765,600 |
| 2024-07-08 | 6.500 | 6.500 | 6.300 | 6.320 | 6.320 | 9,978,100 |
| 2024-07-05 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2024-07-04 | 6.730 | 6.780 | 6.500 | 6.540 | 6.540 | 12,263,613 |
| 2024-07-03 | 6.880 | 6.880 | 6.680 | 6.690 | 6.690 | 14,978,200 |
| 2024-07-02 | 6.850 | 7.060 | 6.720 | 6.940 | 6.940 | 26,598,888 |
| 2024-07-01 | 6.550 | 7.100 | 6.500 | 6.830 | 6.830 | 31,227,002 |
| 2024-06-28 | 6.330 | 6.640 | 6.330 | 6.490 | 6.490 | 17,157,570 |
| 2024-06-27 | 6.380 | 6.510 | 6.300 | 6.400 | 6.400 | 10,671,182 |
| 2024-06-26 | 6.410 | 6.640 | 6.300 | 6.470 | 6.470 | 16,961,002 |
| 2024-06-25 | 6.580 | 6.600 | 6.300 | 6.400 | 6.400 | 21,791,900 |
| 2024-06-24 | 6.260 | 6.890 | 6.260 | 6.800 | 6.800 | 33,979,600 |
| 2024-06-21 | 6.250 | 6.360 | 6.210 | 6.300 | 6.300 | 8,472,100 |
| 2024-06-20 | 6.540 | 6.590 | 6.300 | 6.320 | 6.320 | 15,876,100 |
| 2024-06-19 | 6.910 | 6.920 | 6.590 | 6.610 | 6.610 | 16,460,200 |
| 2024-06-18 | 6.930 | 6.950 | 6.720 | 6.820 | 6.820 | 15,286,301 |
| 2024-06-17 | 6.980 | 7.090 | 6.820 | 6.930 | 6.930 | 16,597,301 |
| 2024-06-14 | 7.190 | 7.320 | 7.080 | 7.090 | 7.090 | 21,721,701 |
| 2024-06-13 | 7.070 | 7.240 | 6.980 | 7.160 | 7.160 | 19,939,064 |
| 2024-06-12 | 6.920 | 7.170 | 6.890 | 7.160 | 7.160 | 25,494,206 |
| 2024-06-11 | 7.050 | 7.050 | 6.840 | 6.950 | 6.950 | 15,121,300 |
| 2024-06-07 | 7.100 | 7.200 | 6.840 | 7.050 | 7.050 | 27,717,419 |
| 2024-06-06 | 7.210 | 7.590 | 7.150 | 7.200 | 7.200 | 33,562,653 |
| 2024-06-05 | 7.180 | 7.500 | 7.180 | 7.280 | 7.280 | 30,170,853 |
| 2024-06-04 | 6.910 | 7.520 | 6.710 | 7.300 | 7.300 | 37,249,528 |
| 2024-06-03 | 7.060 | 7.110 | 6.810 | 6.910 | 6.910 | 23,895,938 |
| 2024-05-31 | 7.200 | 7.440 | 6.900 | 7.170 | 7.170 | 30,241,492 |
| 2024-05-30 | 7.880 | 7.880 | 7.180 | 7.360 | 7.360 | 43,526,738 |
| 2024-05-29 | 8.100 | 8.180 | 7.710 | 7.980 | 7.980 | 52,345,579 |
| 2024-05-28 | 7.800 | 8.660 | 7.730 | 8.570 | 8.570 | 77,368,653 |
| 2024-05-27 | 8.170 | 8.550 | 7.880 | 7.990 | 7.990 | 85,858,862 |
| 2024-05-24 | 7.370 | 8.100 | 7.370 | 8.100 | 8.100 | 74,875,959 |
| 2024-05-23 | 7.470 | 7.520 | 7.130 | 7.360 | 7.360 | 25,089,633 |
| 2024-05-22 | 7.580 | 7.990 | 7.420 | 7.610 | 7.610 | 38,273,198 |
| 2024-05-21 | 7.450 | 7.750 | 7.320 | 7.640 | 7.640 | 30,419,721 |
| 2024-05-20 | 7.110 | 7.880 | 7.010 | 7.680 | 7.680 | 47,675,808 |
| 2024-05-17 | 6.970 | 7.300 | 6.900 | 7.180 | 7.180 | 37,869,530 |
| 2024-05-16 | 6.980 | 7.200 | 6.920 | 6.970 | 6.970 | 27,434,306 |
| 2024-05-15 | 7.530 | 7.550 | 6.980 | 7.040 | 7.040 | 48,375,148 |
| 2024-05-14 | 7.300 | 8.150 | 7.300 | 7.750 | 7.750 | 69,308,122 |
| 2024-05-13 | 7.170 | 7.740 | 7.080 | 7.740 | 7.740 | 75,169,690 |
| 2024-05-10 | 6.400 | 7.040 | 6.360 | 7.040 | 7.040 | 40,727,264 |
| 2024-05-09 | 6.320 | 6.610 | 6.270 | 6.400 | 6.400 | 17,116,200 |
| 2024-05-08 | 6.120 | 6.500 | 6.090 | 6.420 | 6.420 | 23,401,357 |
| 2024-05-07 | 6.180 | 6.200 | 6.060 | 6.130 | 6.130 | 6,601,900 |
| 2024-05-06 | 5.950 | 6.260 | 5.950 | 6.170 | 6.170 | 13,312,596 |
| 2024-04-30 | 5.860 | 6.000 | 5.780 | 5.870 | 5.870 | 6,175,763 |
| 2024-04-29 | 5.760 | 5.900 | 5.760 | 5.900 | 5.900 | 6,077,610 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.