Leshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.870	6.970	6.780	6.930	6.930	9,445,100
2023-10-27	6.580	6.980	6.480	6.750	6.750	10,865,301
2023-10-26	6.370	6.500	6.350	6.470	6.470	2,550,625
2023-10-25	6.280	6.400	6.280	6.380	6.380	2,449,632
2023-10-24	6.140	6.250	6.050	6.250	6.250	2,841,635
2023-10-23	6.210	6.250	6.050	6.090	6.090	2,450,261
2023-10-20	6.170	6.300	6.160	6.210	6.210	2,629,407
2023-10-19	6.230	6.300	6.150	6.200	6.200	2,403,000
2023-10-18	6.480	6.480	6.240	6.240	6.240	3,092,761
2023-10-17	6.480	6.550	6.450	6.480	6.480	1,585,201
2023-10-16	6.490	6.520	6.440	6.480	6.480	1,756,600
2023-10-13	6.580	6.630	6.440	6.460	6.460	2,960,200
2023-10-12	6.550	6.620	6.550	6.610	6.610	1,731,932
2023-10-11	6.630	6.680	6.550	6.560	6.560	2,187,600
2023-10-10	6.620	6.680	6.610	6.630	6.630	2,001,589
2023-10-09	6.630	6.680	6.600	6.610	6.610	2,160,600
2023-09-28	6.530	6.650	6.520	6.630	6.630	2,419,162
2023-09-27	6.590	6.640	6.530	6.530	6.530	2,430,900
2023-09-26	6.610	6.640	6.550	6.600	6.600	2,263,400
2023-09-25	6.730	6.730	6.620	6.630	6.630	2,153,000
2023-09-22	6.640	6.720	6.620	6.710	6.710	1,936,125
2023-09-21	6.720	6.740	6.650	6.650	6.650	1,492,700
2023-09-20	6.790	6.790	6.710	6.710	6.710	1,734,800
2023-09-19	6.820	6.820	6.780	6.800	6.800	1,983,000
2023-09-18	6.770	6.810	6.710	6.790	6.790	2,211,900
2023-09-15	6.820	6.830	6.760	6.790	6.790	2,054,335
2023-09-14	6.810	6.830	6.760	6.800	6.800	2,307,700
2023-09-13	6.800	6.830	6.730	6.780	6.780	1,515,534
2023-09-12	6.780	6.830	6.760	6.790	6.790	1,733,600
2023-09-11	6.740	6.790	6.700	6.780	6.780	2,277,860
2023-09-08	6.650	6.770	6.630	6.720	6.720	2,259,193
2023-09-07	6.690	6.740	6.610	6.660	6.660	2,160,300
2023-09-06	6.800	6.800	6.720	6.740	6.740	1,793,882
2023-09-05	6.770	6.830	6.740	6.810	6.810	2,819,982
2023-09-04	6.650	6.770	6.650	6.770	6.770	2,801,686
2023-09-01	6.620	6.680	6.600	6.660	6.660	1,982,723
2023-08-31	6.700	6.720	6.610	6.650	6.650	2,328,503
2023-08-30	6.800	6.830	6.660	6.680	6.680	3,404,600
2023-08-29	6.700	6.780	6.690	6.780	6.780	2,386,200
2023-08-28	6.930	6.960	6.660	6.700	6.700	5,020,400
2023-08-25	6.690	6.780	6.590	6.610	6.610	2,889,901
2023-08-24	6.700	6.750	6.630	6.670	6.670	1,790,800
2023-08-23	6.780	6.800	6.720	6.720	6.720	1,544,300
2023-08-22	6.890	6.890	6.680	6.800	6.800	2,785,400
2023-08-21	6.940	6.940	6.840	6.850	6.850	1,457,533
2023-08-18	6.950	6.970	6.850	6.860	6.860	1,770,201
2023-08-17	6.900	6.970	6.800	6.950	6.950	2,105,700
2023-08-16	6.970	6.970	6.900	6.910	6.910	1,685,400
2023-08-15	6.980	7.030	6.940	6.970	6.970	1,713,700
2023-08-14	6.950	7.010	6.900	7.000	7.000	1,944,800
2023-08-11	7.100	7.100	6.980	6.980	6.980	2,735,200
2023-08-10	7.040	7.100	7.040	7.100	7.100	1,840,601
2023-08-09	7.050	7.060	7.020	7.040	7.040	1,636,502
2023-08-08	7.120	7.180	7.060	7.070	7.070	2,969,500
2023-08-07	7.160	7.180	7.120	7.140	7.140	2,213,800
2023-08-04	7.230	7.280	7.150	7.190	7.190	3,305,501
2023-08-03	7.240	7.270	7.190	7.250	7.250	1,857,601
2023-08-02	7.320	7.330	7.230	7.250	7.250	3,038,600
2023-08-01	7.280	7.350	7.250	7.320	7.320	4,673,696
2023-07-31	7.190	7.290	7.190	7.280	7.280	4,121,110

← NewerPage 13 of 21 · 1,212 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.