Leshan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.710 | 5.750 | 5.630 | 5.740 | 5.740 | 4,280,200 |
| 2024-04-25 | 5.700 | 5.760 | 5.670 | 5.710 | 5.710 | 3,117,200 |
| 2024-04-24 | 5.650 | 5.790 | 5.620 | 5.740 | 5.740 | 4,924,100 |
| 2024-04-23 | 5.640 | 5.750 | 5.580 | 5.610 | 5.610 | 6,084,801 |
| 2024-04-22 | 5.650 | 5.700 | 5.550 | 5.590 | 5.590 | 4,018,600 |
| 2024-04-19 | 5.770 | 5.860 | 5.650 | 5.700 | 5.700 | 5,253,806 |
| 2024-04-18 | 5.890 | 5.980 | 5.710 | 5.770 | 5.770 | 9,649,862 |
| 2024-04-17 | 5.480 | 5.910 | 5.480 | 5.880 | 5.880 | 11,269,157 |
| 2024-04-16 | 6.160 | 6.160 | 5.610 | 5.610 | 5.610 | 17,470,059 |
| 2024-04-15 | 6.100 | 6.500 | 6.070 | 6.230 | 6.230 | 17,512,886 |
| 2024-04-12 | 6.320 | 6.370 | 6.130 | 6.160 | 6.160 | 10,003,100 |
| 2024-04-11 | 6.280 | 6.520 | 6.110 | 6.340 | 6.340 | 13,005,959 |
| 2024-04-10 | 6.200 | 6.620 | 6.180 | 6.400 | 6.400 | 19,146,161 |
| 2024-04-09 | 6.380 | 6.530 | 6.220 | 6.260 | 6.260 | 18,038,614 |
| 2024-04-08 | 6.060 | 6.660 | 6.010 | 6.550 | 6.550 | 26,896,448 |
| 2024-04-03 | 6.060 | 6.090 | 5.970 | 6.060 | 6.060 | 5,619,310 |
| 2024-04-02 | 6.010 | 6.100 | 5.990 | 6.080 | 6.080 | 7,951,648 |
| 2024-04-01 | 5.980 | 6.010 | 5.930 | 6.000 | 6.000 | 5,647,900 |
| 2024-03-29 | 5.900 | 5.990 | 5.890 | 5.990 | 5.990 | 3,333,584 |
| 2024-03-28 | 5.830 | 5.950 | 5.810 | 5.900 | 5.900 | 3,856,617 |
| 2024-03-27 | 6.030 | 6.030 | 5.830 | 5.830 | 5.830 | 3,875,481 |
| 2024-03-26 | 5.990 | 6.040 | 5.850 | 6.040 | 6.040 | 5,870,876 |
| 2024-03-25 | 6.000 | 6.080 | 5.970 | 5.970 | 5.970 | 5,125,808 |
| 2024-03-22 | 6.100 | 6.150 | 6.000 | 6.050 | 6.050 | 6,269,142 |
| 2024-03-21 | 6.180 | 6.190 | 6.060 | 6.130 | 6.130 | 7,594,275 |
| 2024-03-20 | 6.230 | 6.230 | 6.100 | 6.180 | 6.180 | 7,506,968 |
| 2024-03-19 | 6.080 | 6.310 | 6.050 | 6.200 | 6.200 | 13,316,673 |
| 2024-03-18 | 6.040 | 6.110 | 6.010 | 6.080 | 6.080 | 8,576,876 |
| 2024-03-15 | 5.980 | 6.040 | 5.940 | 6.020 | 6.020 | 6,680,866 |
| 2024-03-14 | 6.040 | 6.100 | 5.930 | 5.990 | 5.990 | 9,611,100 |
| 2024-03-13 | 6.010 | 6.190 | 5.980 | 6.040 | 6.040 | 14,586,198 |
| 2024-03-12 | 6.290 | 6.290 | 6.010 | 6.030 | 6.030 | 27,910,372 |
| 2024-03-11 | 5.710 | 6.310 | 5.710 | 6.310 | 6.310 | 22,371,694 |
| 2024-03-08 | 5.770 | 5.870 | 5.620 | 5.740 | 5.740 | 11,541,027 |
| 2024-03-07 | 5.600 | 6.100 | 5.500 | 5.830 | 5.830 | 17,517,367 |
| 2024-03-06 | 5.440 | 5.670 | 5.440 | 5.600 | 5.600 | 7,919,300 |
| 2024-03-05 | 5.510 | 5.530 | 5.420 | 5.430 | 5.430 | 3,703,000 |
| 2024-03-04 | 5.510 | 5.540 | 5.400 | 5.530 | 5.530 | 4,759,655 |
| 2024-03-01 | 5.500 | 5.540 | 5.400 | 5.490 | 5.490 | 5,731,700 |
| 2024-02-29 | 5.340 | 5.490 | 5.300 | 5.470 | 5.470 | 7,115,300 |
| 2024-02-28 | 5.730 | 5.820 | 5.320 | 5.340 | 5.340 | 9,933,531 |
| 2024-02-27 | 5.650 | 5.700 | 5.560 | 5.700 | 5.700 | 4,640,600 |
| 2024-02-26 | 5.600 | 5.780 | 5.600 | 5.640 | 5.640 | 6,301,967 |
| 2024-02-23 | 5.400 | 5.600 | 5.390 | 5.590 | 5.590 | 4,780,958 |
| 2024-02-22 | 5.270 | 5.400 | 5.260 | 5.400 | 5.400 | 4,828,017 |
| 2024-02-21 | 5.160 | 5.390 | 5.120 | 5.280 | 5.280 | 5,839,499 |
| 2024-02-20 | 5.180 | 5.230 | 5.060 | 5.210 | 5.210 | 5,358,800 |
| 2024-02-19 | 4.920 | 5.270 | 4.910 | 5.180 | 5.180 | 12,984,780 |
| 2024-02-08 | 4.540 | 4.890 | 4.410 | 4.890 | 4.890 | 12,906,306 |
| 2024-02-07 | 4.750 | 4.760 | 4.370 | 4.530 | 4.530 | 14,566,113 |
| 2024-02-06 | 4.500 | 4.960 | 4.380 | 4.760 | 4.760 | 12,179,556 |
| 2024-02-05 | 5.350 | 5.350 | 4.860 | 4.860 | 4.860 | 8,657,616 |
| 2024-02-02 | 5.750 | 5.860 | 5.200 | 5.400 | 5.400 | 7,574,800 |
| 2024-02-01 | 5.950 | 5.950 | 5.650 | 5.770 | 5.770 | 5,687,000 |
| 2024-01-31 | 6.160 | 6.280 | 5.920 | 5.940 | 5.940 | 6,441,216 |
| 2024-01-30 | 6.310 | 6.400 | 6.160 | 6.190 | 6.190 | 4,166,961 |
| 2024-01-29 | 6.480 | 6.540 | 6.340 | 6.360 | 6.360 | 4,206,600 |
| 2024-01-26 | 6.420 | 6.600 | 6.400 | 6.510 | 6.510 | 4,280,600 |
| 2024-01-25 | 6.130 | 6.420 | 6.060 | 6.410 | 6.410 | 5,880,401 |
| 2024-01-24 | 5.980 | 6.110 | 5.850 | 6.090 | 6.090 | 8,118,286 |
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.