Leshan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.170 | 7.210 | 7.080 | 7.200 | 7.200 | 4,049,519 |
| 2023-07-27 | 7.220 | 7.270 | 7.160 | 7.170 | 7.170 | 3,028,100 |
| 2023-07-26 | 7.210 | 7.230 | 7.160 | 7.210 | 7.210 | 3,137,310 |
| 2023-07-25 | 7.200 | 7.250 | 7.160 | 7.250 | 7.250 | 4,622,511 |
| 2023-07-24 | 7.170 | 7.200 | 7.100 | 7.170 | 7.170 | 2,402,100 |
| 2023-07-21 | 7.170 | 7.200 | 7.130 | 7.170 | 7.170 | 2,647,100 |
| 2023-07-20 | 7.220 | 7.250 | 7.150 | 7.170 | 7.170 | 3,834,605 |
| 2023-07-19 | 7.300 | 7.310 | 7.230 | 7.260 | 7.260 | 3,369,000 |
| 2023-07-18 | 7.300 | 7.330 | 7.170 | 7.260 | 7.260 | 4,744,100 |
| 2023-07-17 | 7.300 | 7.350 | 7.270 | 7.320 | 7.320 | 4,067,100 |
| 2023-07-14 | 7.490 | 7.490 | 7.270 | 7.280 | 7.280 | 8,782,999 |
| 2023-07-13 | 7.500 | 7.610 | 7.450 | 7.470 | 7.470 | 7,984,700 |
| 2023-07-12 | 7.580 | 7.610 | 7.430 | 7.470 | 7.470 | 8,024,300 |
| 2023-07-11 | 7.580 | 7.620 | 7.340 | 7.570 | 7.570 | 13,579,100 |
| 2023-07-10 | 7.720 | 7.800 | 7.590 | 7.690 | 7.690 | 11,551,100 |
| 2023-07-07 | 7.560 | 7.780 | 7.540 | 7.610 | 7.610 | 13,062,750 |
| 2023-07-06 | 7.470 | 7.700 | 7.430 | 7.620 | 7.620 | 12,231,750 |
| 2023-07-05 | 7.460 | 7.610 | 7.430 | 7.470 | 7.470 | 7,700,300 |
| 2023-07-04 | 7.510 | 7.510 | 7.400 | 7.450 | 7.450 | 7,223,483 |
| 2023-07-03 | 7.520 | 7.620 | 7.470 | 7.520 | 7.520 | 8,519,364 |
| 2023-06-30 | 7.590 | 7.680 | 7.500 | 7.510 | 7.510 | 9,877,453 |
| 2023-06-29 | 7.600 | 7.730 | 7.470 | 7.590 | 7.590 | 12,633,888 |
| 2023-06-28 | 7.580 | 7.860 | 7.530 | 7.720 | 7.720 | 18,696,445 |
| 2023-06-27 | 7.780 | 7.780 | 7.440 | 7.640 | 7.640 | 18,680,783 |
| 2023-06-26 | 7.420 | 7.800 | 7.370 | 7.800 | 7.800 | 28,195,163 |
| 2023-06-21 | 7.350 | 7.550 | 7.340 | 7.430 | 7.430 | 13,438,573 |
| 2023-06-20 | 7.340 | 7.340 | 7.230 | 7.310 | 7.310 | 4,859,400 |
| 2023-06-19 | 7.210 | 7.420 | 7.150 | 7.360 | 7.360 | 8,903,900 |
| 2023-06-16 | 7.120 | 7.380 | 7.070 | 7.250 | 7.250 | 9,276,045 |
| 2023-06-15 | 6.990 | 7.130 | 6.990 | 7.110 | 7.110 | 4,092,002 |
| 2023-06-14 | 7.100 | 7.130 | 6.980 | 7.010 | 7.010 | 4,537,125 |
| 2023-06-13 | 7.150 | 7.180 | 7.080 | 7.090 | 7.090 | 3,427,745 |
| 2023-06-12 | 7.140 | 7.210 | 7.080 | 7.120 | 7.120 | 4,227,025 |
| 2023-06-09 | 7.120 | 7.160 | 7.040 | 7.160 | 7.160 | 4,703,102 |
| 2023-06-08 | 7.170 | 7.230 | 6.970 | 7.060 | 7.060 | 7,843,148 |
| 2023-06-07 | 7.280 | 7.280 | 7.130 | 7.200 | 7.200 | 8,992,645 |
| 2023-06-06 | 7.550 | 7.550 | 7.310 | 7.320 | 7.320 | 10,446,691 |
| 2023-06-05 | 7.560 | 7.660 | 7.470 | 7.580 | 7.580 | 12,905,224 |
| 2023-06-02 | 7.530 | 7.720 | 7.430 | 7.540 | 7.540 | 13,889,936 |
| 2023-06-01 | 7.360 | 7.890 | 7.310 | 7.540 | 7.540 | 17,556,519 |
| 2023-05-31 | 7.650 | 7.670 | 7.390 | 7.410 | 7.410 | 14,095,625 |
| 2023-05-30 | 7.480 | 7.970 | 7.390 | 7.640 | 7.640 | 21,509,090 |
| 2023-05-29 | 7.320 | 7.520 | 7.230 | 7.470 | 7.470 | 12,229,449 |
| 2023-05-26 | 7.390 | 7.500 | 7.290 | 7.360 | 7.360 | 8,534,344 |
| 2023-05-25 | 7.250 | 7.530 | 7.220 | 7.430 | 7.430 | 11,614,302 |
| 2023-05-24 | 7.290 | 7.460 | 7.240 | 7.290 | 7.290 | 7,697,000 |
| 2023-05-23 | 7.430 | 7.460 | 7.220 | 7.220 | 7.220 | 9,289,501 |
| 2023-05-22 | 7.260 | 7.500 | 7.220 | 7.480 | 7.480 | 13,516,272 |
| 2023-05-19 | 7.320 | 7.320 | 7.210 | 7.230 | 7.230 | 3,560,300 |
| 2023-05-18 | 7.370 | 7.420 | 7.290 | 7.300 | 7.300 | 5,251,701 |
| 2023-05-17 | 7.200 | 7.400 | 7.120 | 7.360 | 7.360 | 7,145,100 |
| 2023-05-16 | 7.200 | 7.320 | 7.160 | 7.240 | 7.240 | 6,335,310 |
| 2023-05-15 | 7.280 | 7.450 | 7.220 | 7.250 | 7.250 | 11,628,394 |
| 2023-05-12 | 7.130 | 7.320 | 7.100 | 7.240 | 7.240 | 6,506,422 |
| 2023-05-11 | 7.050 | 7.180 | 7.010 | 7.160 | 7.160 | 5,051,222 |
| 2023-05-10 | 7.080 | 7.110 | 7.000 | 7.030 | 7.030 | 2,647,500 |
| 2023-05-09 | 7.110 | 7.130 | 7.020 | 7.040 | 7.040 | 4,209,800 |
| 2023-05-08 | 7.070 | 7.160 | 7.060 | 7.120 | 7.120 | 4,365,634 |
| 2023-05-05 | 7.050 | 7.090 | 6.980 | 7.080 | 7.080 | 4,690,438 |
| 2023-05-04 | 6.900 | 7.090 | 6.880 | 7.070 | 7.070 | 5,323,627 |
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.