Leshan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.050 | 8.130 | 8.000 | 8.050 | 8.050 | 12,084,277 |
| 2023-02-01 | 8.090 | 8.100 | 7.970 | 8.070 | 8.070 | 12,801,500 |
| 2023-01-31 | 7.950 | 8.070 | 7.900 | 8.060 | 8.060 | 13,336,532 |
| 2023-01-30 | 7.830 | 8.000 | 7.820 | 7.970 | 7.970 | 15,601,345 |
| 2023-01-20 | 7.750 | 7.830 | 7.700 | 7.800 | 7.800 | 10,837,325 |
| 2023-01-19 | 7.810 | 7.840 | 7.780 | 7.840 | 7.840 | 5,489,901 |
| 2023-01-18 | 7.820 | 7.880 | 7.740 | 7.850 | 7.850 | 8,688,122 |
| 2023-01-17 | 7.880 | 7.970 | 7.790 | 7.810 | 7.810 | 11,203,218 |
| 2023-01-16 | 7.770 | 7.800 | 7.720 | 7.770 | 7.770 | 8,284,693 |
| 2023-01-13 | 7.710 | 7.780 | 7.670 | 7.770 | 7.770 | 7,409,085 |
| 2023-01-12 | 7.710 | 7.800 | 7.650 | 7.670 | 7.670 | 7,936,541 |
| 2023-01-11 | 7.790 | 7.840 | 7.720 | 7.750 | 7.750 | 9,368,993 |
| 2023-01-10 | 7.940 | 7.960 | 7.720 | 7.760 | 7.760 | 15,842,016 |
| 2023-01-09 | 8.140 | 8.180 | 7.910 | 8.000 | 8.000 | 17,357,378 |
| 2023-01-06 | 8.000 | 8.160 | 7.970 | 8.100 | 8.100 | 26,088,677 |
| 2023-01-05 | 8.050 | 8.080 | 7.870 | 7.950 | 7.950 | 15,344,725 |
| 2023-01-04 | 8.030 | 8.120 | 7.920 | 8.030 | 8.030 | 19,086,913 |
| 2023-01-03 | 7.750 | 8.080 | 7.750 | 8.020 | 8.020 | 25,114,498 |
| 2022-12-30 | 7.610 | 7.900 | 7.560 | 7.790 | 7.790 | 18,795,957 |
| 2022-12-29 | 7.790 | 7.810 | 7.550 | 7.610 | 7.610 | 18,087,807 |
| 2022-12-28 | 7.630 | 8.130 | 7.630 | 7.930 | 7.930 | 29,822,952 |
| 2022-12-27 | 7.650 | 7.720 | 7.530 | 7.660 | 7.660 | 10,545,142 |
| 2022-12-26 | 7.550 | 7.730 | 7.450 | 7.690 | 7.690 | 13,184,859 |
| 2022-12-23 | 7.450 | 7.840 | 7.280 | 7.680 | 7.680 | 19,895,376 |
| 2022-12-22 | 8.060 | 8.100 | 7.520 | 7.590 | 7.590 | 21,720,373 |
| 2022-12-21 | 8.150 | 8.150 | 7.940 | 8.060 | 8.060 | 22,626,830 |
| 2022-12-20 | 7.700 | 8.550 | 7.330 | 8.150 | 8.150 | 38,182,090 |
| 2022-12-19 | 8.050 | 8.100 | 7.720 | 7.810 | 7.810 | 22,048,244 |
| 2022-12-16 | 7.790 | 8.360 | 7.770 | 8.010 | 8.010 | 40,415,551 |
| 2022-12-15 | 7.510 | 7.610 | 7.420 | 7.610 | 7.610 | 8,649,815 |
| 2022-12-14 | 7.760 | 7.770 | 7.560 | 7.560 | 7.560 | 11,055,616 |
| 2022-12-13 | 7.600 | 7.830 | 7.580 | 7.800 | 7.800 | 19,209,972 |
| 2022-12-12 | 7.530 | 7.590 | 7.370 | 7.590 | 7.590 | 10,185,585 |
| 2022-12-09 | 7.480 | 7.560 | 7.430 | 7.530 | 7.530 | 7,690,701 |
| 2022-12-08 | 7.620 | 7.690 | 7.480 | 7.510 | 7.510 | 12,760,886 |
| 2022-12-07 | 7.550 | 7.700 | 7.530 | 7.620 | 7.620 | 10,948,512 |
| 2022-12-06 | 8.080 | 8.080 | 7.620 | 7.650 | 7.650 | 25,489,862 |
| 2022-12-05 | 8.060 | 8.150 | 8.010 | 8.110 | 8.110 | 17,011,104 |
| 2022-12-02 | 7.960 | 8.110 | 7.850 | 8.110 | 8.110 | 18,712,902 |
| 2022-12-01 | 8.120 | 8.160 | 7.960 | 7.980 | 7.980 | 20,636,556 |
| 2022-11-30 | 8.060 | 8.330 | 8.010 | 8.100 | 8.100 | 29,266,853 |
| 2022-11-29 | 7.990 | 8.010 | 7.760 | 7.960 | 7.960 | 19,195,685 |
| 2022-11-28 | 7.740 | 7.980 | 7.650 | 7.940 | 7.940 | 18,561,555 |
| 2022-11-25 | 8.130 | 8.190 | 7.900 | 7.940 | 7.940 | 27,698,837 |
| 2022-11-24 | 8.350 | 8.800 | 8.200 | 8.250 | 8.250 | 42,149,783 |
| 2022-11-23 | 8.080 | 9.010 | 7.750 | 8.610 | 8.610 | 56,107,409 |
| 2022-11-22 | 7.880 | 8.480 | 7.880 | 8.190 | 8.190 | 44,668,586 |
| 2022-11-21 | 7.730 | 8.000 | 7.670 | 7.790 | 7.790 | 30,312,686 |
| 2022-11-18 | 7.670 | 7.830 | 7.490 | 7.790 | 7.790 | 29,374,863 |
| 2022-11-17 | 7.700 | 7.730 | 7.580 | 7.670 | 7.670 | 19,241,694 |
| 2022-11-16 | 7.680 | 8.080 | 7.610 | 7.760 | 7.760 | 34,303,558 |
| 2022-11-15 | 7.400 | 7.680 | 7.400 | 7.670 | 7.670 | 29,597,766 |
| 2022-11-14 | 7.550 | 7.580 | 7.360 | 7.440 | 7.440 | 18,022,962 |
| 2022-11-11 | 7.660 | 7.720 | 7.400 | 7.460 | 7.460 | 26,668,940 |
| 2022-11-10 | 7.670 | 7.750 | 7.520 | 7.530 | 7.530 | 35,256,303 |
| 2022-11-09 | 7.600 | 8.200 | 7.360 | 7.840 | 7.840 | 54,145,560 |
| 2022-11-08 | 7.500 | 8.050 | 7.350 | 7.600 | 7.600 | 63,473,758 |
| 2022-11-07 | 6.750 | 7.400 | 6.700 | 7.400 | 7.400 | 32,292,075 |
| 2022-11-04 | 6.680 | 6.780 | 6.660 | 6.730 | 6.730 | 17,078,668 |
| 2022-11-03 | 6.570 | 6.740 | 6.510 | 6.660 | 6.660 | 14,441,497 |
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.