Leshan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 6.840 | 6.940 | 6.800 | 6.930 | 6.930 | 3,245,910 |
| 2023-04-27 | 6.790 | 6.920 | 6.710 | 6.850 | 6.850 | 3,378,829 |
| 2023-04-26 | 6.630 | 6.790 | 6.610 | 6.770 | 6.770 | 3,241,808 |
| 2023-04-25 | 6.690 | 6.710 | 6.500 | 6.620 | 6.620 | 3,621,933 |
| 2023-04-24 | 6.800 | 6.810 | 6.500 | 6.690 | 6.690 | 4,454,581 |
| 2023-04-21 | 6.910 | 6.960 | 6.820 | 6.820 | 6.820 | 2,920,932 |
| 2023-04-20 | 7.000 | 7.000 | 6.850 | 6.930 | 6.930 | 2,860,914 |
| 2023-04-19 | 7.010 | 7.040 | 6.980 | 6.990 | 6.990 | 2,559,700 |
| 2023-04-18 | 7.120 | 7.130 | 7.000 | 7.030 | 7.030 | 3,489,546 |
| 2023-04-17 | 6.960 | 7.150 | 6.950 | 7.090 | 7.090 | 7,041,914 |
| 2023-04-14 | 6.840 | 6.940 | 6.820 | 6.940 | 6.940 | 4,588,501 |
| 2023-04-13 | 6.840 | 6.910 | 6.820 | 6.840 | 6.840 | 3,214,156 |
| 2023-04-12 | 6.890 | 6.930 | 6.800 | 6.840 | 6.840 | 5,116,560 |
| 2023-04-11 | 6.960 | 6.990 | 6.880 | 6.930 | 6.930 | 3,438,101 |
| 2023-04-10 | 6.920 | 7.040 | 6.920 | 6.990 | 6.990 | 4,193,410 |
| 2023-04-07 | 6.880 | 6.930 | 6.870 | 6.920 | 6.920 | 2,209,591 |
| 2023-04-06 | 7.050 | 7.050 | 6.870 | 6.880 | 6.880 | 6,001,535 |
| 2023-04-04 | 7.180 | 7.200 | 7.050 | 7.050 | 7.050 | 4,426,600 |
| 2023-04-03 | 7.080 | 7.220 | 7.080 | 7.210 | 7.210 | 4,725,369 |
| 2023-03-31 | 7.080 | 7.130 | 7.060 | 7.080 | 7.080 | 3,028,506 |
| 2023-03-30 | 7.070 | 7.100 | 7.000 | 7.080 | 7.080 | 3,468,729 |
| 2023-03-29 | 7.110 | 7.120 | 7.050 | 7.080 | 7.080 | 2,753,194 |
| 2023-03-28 | 7.100 | 7.150 | 7.080 | 7.080 | 7.080 | 2,588,245 |
| 2023-03-27 | 7.260 | 7.270 | 7.070 | 7.100 | 7.100 | 6,328,470 |
| 2023-03-24 | 7.240 | 7.280 | 7.220 | 7.260 | 7.260 | 3,245,200 |
| 2023-03-23 | 7.280 | 7.280 | 7.200 | 7.250 | 7.250 | 2,783,675 |
| 2023-03-22 | 7.250 | 7.300 | 7.200 | 7.270 | 7.270 | 4,093,532 |
| 2023-03-21 | 7.210 | 7.250 | 7.170 | 7.250 | 7.250 | 2,819,778 |
| 2023-03-20 | 7.290 | 7.290 | 7.160 | 7.180 | 7.180 | 3,813,056 |
| 2023-03-17 | 7.250 | 7.330 | 7.220 | 7.240 | 7.240 | 3,438,812 |
| 2023-03-16 | 7.310 | 7.360 | 7.190 | 7.230 | 7.230 | 3,965,800 |
| 2023-03-15 | 7.250 | 7.350 | 7.230 | 7.340 | 7.340 | 4,090,717 |
| 2023-03-14 | 7.270 | 7.330 | 7.140 | 7.210 | 7.210 | 4,652,965 |
| 2023-03-13 | 7.360 | 7.400 | 7.130 | 7.260 | 7.260 | 7,063,154 |
| 2023-03-10 | 7.470 | 7.480 | 7.360 | 7.360 | 7.360 | 4,645,184 |
| 2023-03-09 | 7.660 | 7.670 | 7.490 | 7.500 | 7.500 | 6,383,190 |
| 2023-03-08 | 7.670 | 7.710 | 7.600 | 7.660 | 7.660 | 4,295,100 |
| 2023-03-07 | 7.910 | 7.910 | 7.680 | 7.690 | 7.690 | 8,281,672 |
| 2023-03-06 | 7.890 | 7.930 | 7.860 | 7.900 | 7.900 | 5,556,701 |
| 2023-03-03 | 7.850 | 7.890 | 7.800 | 7.870 | 7.870 | 6,690,200 |
| 2023-03-02 | 7.860 | 7.890 | 7.800 | 7.810 | 7.810 | 4,036,000 |
| 2023-03-01 | 7.780 | 7.850 | 7.760 | 7.850 | 7.850 | 4,838,187 |
| 2023-02-28 | 7.710 | 7.780 | 7.700 | 7.780 | 7.780 | 3,558,191 |
| 2023-02-27 | 7.730 | 7.810 | 7.700 | 7.700 | 7.700 | 3,227,101 |
| 2023-02-24 | 7.780 | 7.820 | 7.650 | 7.750 | 7.750 | 6,849,557 |
| 2023-02-23 | 7.760 | 7.820 | 7.750 | 7.770 | 7.770 | 4,127,577 |
| 2023-02-22 | 7.850 | 7.870 | 7.770 | 7.800 | 7.800 | 5,838,387 |
| 2023-02-21 | 7.850 | 7.880 | 7.800 | 7.880 | 7.880 | 6,153,541 |
| 2023-02-20 | 7.750 | 7.850 | 7.690 | 7.850 | 7.850 | 6,246,845 |
| 2023-02-17 | 7.890 | 7.990 | 7.780 | 7.790 | 7.790 | 8,780,983 |
| 2023-02-16 | 8.220 | 8.260 | 7.870 | 7.920 | 7.920 | 16,330,925 |
| 2023-02-15 | 8.320 | 8.340 | 8.200 | 8.250 | 8.250 | 13,599,374 |
| 2023-02-14 | 8.180 | 8.390 | 8.100 | 8.380 | 8.380 | 24,287,462 |
| 2023-02-13 | 8.150 | 8.270 | 8.100 | 8.150 | 8.150 | 12,070,811 |
| 2023-02-10 | 8.030 | 8.170 | 7.970 | 8.150 | 8.150 | 16,287,879 |
| 2023-02-09 | 7.980 | 8.060 | 7.950 | 8.050 | 8.050 | 7,617,882 |
| 2023-02-08 | 8.170 | 8.190 | 8.020 | 8.020 | 8.020 | 10,767,686 |
| 2023-02-07 | 8.090 | 8.200 | 8.040 | 8.170 | 8.170 | 13,480,120 |
| 2023-02-06 | 7.970 | 8.130 | 7.940 | 8.090 | 8.090 | 13,836,446 |
| 2023-02-03 | 8.000 | 8.040 | 7.920 | 7.990 | 7.990 | 9,408,699 |
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.