Leshan Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.130	6.160	5.880	6.050	6.050	6,186,900
2024-01-22	6.590	6.590	6.100	6.110	6.110	4,545,065
2024-01-19	6.580	6.650	6.520	6.560	6.560	3,324,900
2024-01-18	6.810	6.840	6.400	6.600	6.600	5,934,700
2024-01-17	6.980	7.010	6.820	6.840	6.840	2,391,900
2024-01-16	7.030	7.040	6.850	6.970	6.970	3,462,261
2024-01-15	7.110	7.140	7.020	7.040	7.040	3,435,400
2024-01-12	7.020	7.150	6.970	7.110	7.110	4,975,300
2024-01-11	7.010	7.080	6.960	7.000	7.000	2,934,800
2024-01-10	7.050	7.060	6.910	7.020	7.020	3,236,800
2024-01-09	7.060	7.100	6.970	7.020	7.020	2,847,400
2024-01-08	7.150	7.190	7.000	7.020	7.020	4,141,100
2024-01-05	7.280	7.310	7.120	7.150	7.150	5,047,212
2024-01-04	7.270	7.300	7.190	7.230	7.230	4,728,200
2024-01-03	7.230	7.290	7.150	7.270	7.270	9,248,200
2024-01-02	6.960	7.320	6.920	7.240	7.240	12,230,601
2023-12-29	6.890	6.980	6.860	6.960	6.960	3,365,300
2023-12-28	6.780	6.880	6.730	6.880	6.880	2,806,500
2023-12-27	6.760	6.790	6.690	6.770	6.770	2,628,800
2023-12-26	6.850	6.850	6.750	6.750	6.750	2,688,400
2023-12-25	6.920	6.920	6.760	6.840	6.840	3,844,500
2023-12-22	7.020	7.050	6.860	6.920	6.920	3,452,101
2023-12-21	7.030	7.050	6.830	6.990	6.990	4,202,301
2023-12-20	7.000	7.110	6.990	7.010	7.010	4,566,601
2023-12-19	7.040	7.060	6.950	7.000	7.000	3,827,401
2023-12-18	7.120	7.160	7.000	7.030	7.030	5,271,301
2023-12-15	7.180	7.240	7.110	7.150	7.150	5,707,334
2023-12-14	7.090	7.220	7.040	7.170	7.170	7,924,968
2023-12-13	7.060	7.180	7.010	7.090	7.090	6,318,010
2023-12-12	6.960	7.050	6.920	7.050	7.050	4,189,200
2023-12-11	6.970	6.980	6.800	6.970	6.970	3,113,600
2023-12-08	6.980	7.050	6.900	6.900	6.900	3,243,617
2023-12-07	7.020	7.050	6.960	6.980	6.980	2,887,100
2023-12-06	6.950	7.040	6.930	7.010	7.010	3,287,200
2023-12-05	6.990	7.040	6.950	6.960	6.960	3,714,000
2023-12-04	7.030	7.050	6.950	7.000	7.000	2,963,417
2023-12-01	7.000	7.050	6.970	7.010	7.010	3,459,800
2023-11-30	7.000	7.040	6.970	7.020	7.020	2,510,612
2023-11-29	7.100	7.100	6.970	6.980	6.980	2,032,800
2023-11-28	6.990	7.060	6.930	7.050	7.050	3,212,448
2023-11-27	6.990	7.010	6.920	7.000	7.000	3,157,400
2023-11-24	6.990	7.010	6.950	6.990	6.990	1,898,110
2023-11-23	7.000	7.020	6.950	6.990	6.990	2,544,900
2023-11-22	7.030	7.040	6.950	6.980	6.980	2,213,000
2023-11-21	6.980	7.090	6.980	7.020	7.020	3,022,669
2023-11-20	6.980	7.020	6.950	7.010	7.010	3,066,623
2023-11-17	6.940	7.000	6.910	6.950	6.950	3,014,200
2023-11-16	6.900	6.960	6.880	6.940	6.940	2,613,400
2023-11-15	6.950	6.970	6.880	6.920	6.920	3,068,200
2023-11-14	7.050	7.090	6.900	6.950	6.950	7,340,982
2023-11-13	6.910	7.380	6.910	7.110	7.110	13,088,936
2023-11-10	6.810	6.920	6.690	6.880	6.880	3,876,300
2023-11-09	6.770	6.890	6.740	6.800	6.800	3,066,476
2023-11-08	6.780	6.840	6.760	6.770	6.770	1,711,501
2023-11-07	6.830	6.860	6.750	6.830	6.830	2,856,339
2023-11-06	6.860	6.900	6.790	6.820	6.820	3,318,400
2023-11-03	6.870	6.900	6.810	6.820	6.820	3,346,404
2023-11-02	6.900	6.920	6.850	6.860	6.860	3,190,300
2023-11-01	6.840	6.930	6.840	6.900	6.900	3,709,903
2023-10-31	6.860	6.950	6.830	6.880	6.880	5,366,700

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.