Leshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.550	6.630	6.440	6.630	6.630	17,055,155
2022-11-01	6.400	6.550	6.330	6.550	6.550	13,953,632
2022-10-31	6.670	6.670	6.380	6.430	6.430	17,743,269
2022-10-28	7.180	7.180	6.590	6.710	6.710	26,996,444
2022-10-27	7.500	7.540	7.310	7.320	7.320	24,829,776
2022-10-26	7.360	7.620	7.250	7.620	7.620	39,883,861
2022-10-25	7.500	7.540	7.220	7.370	7.370	37,282,500
2022-10-24	7.270	7.920	7.110	7.650	7.650	64,349,986
2022-10-21	6.670	7.280	6.650	7.280	7.280	53,439,155
2022-10-20	6.740	6.750	6.600	6.620	6.620	7,258,216
2022-10-19	6.860	6.880	6.730	6.730	6.730	7,364,800
2022-10-18	6.890	6.950	6.860	6.860	6.860	8,420,600
2022-10-17	6.880	6.910	6.710	6.860	6.860	11,330,600
2022-10-14	6.830	6.930	6.810	6.880	6.880	13,382,489
2022-10-13	6.730	6.890	6.680	6.860	6.860	12,441,489
2022-10-12	6.700	6.800	6.540	6.800	6.800	10,024,989
2022-10-11	6.440	6.720	6.380	6.700	6.700	10,184,747
2022-10-10	6.620	6.630	6.400	6.430	6.430	5,831,200
2022-09-30	6.550	6.650	6.500	6.570	6.570	6,086,568
2022-09-29	6.730	6.760	6.530	6.560	6.560	6,787,700
2022-09-28	6.920	7.040	6.640	6.650	6.650	8,832,400
2022-09-27	6.840	6.910	6.750	6.900	6.900	6,734,750
2022-09-26	6.830	6.980	6.750	6.770	6.770	7,397,900
2022-09-23	7.180	7.220	6.950	6.960	6.960	8,716,300
2022-09-22	7.070	7.190	7.030	7.120	7.120	10,720,900
2022-09-21	7.010	7.180	6.870	7.100	7.100	13,796,000
2022-09-20	6.870	7.050	6.870	7.050	7.050	10,613,700
2022-09-19	6.920	6.920	6.710	6.870	6.870	9,982,200
2022-09-16	7.090	7.110	6.830	6.830	6.830	11,411,788
2022-09-15	7.300	7.350	6.970	7.080	7.080	14,011,401
2022-09-14	7.290	7.440	7.200	7.270	7.270	13,769,610
2022-09-13	7.620	7.650	7.360	7.400	7.400	17,947,100
2022-09-09	7.710	7.760	7.450	7.540	7.540	24,228,823
2022-09-08	7.790	8.080	7.680	7.730	7.730	38,376,143
2022-09-07	7.580	8.150	7.420	7.970	7.970	52,036,518
2022-09-06	7.380	7.490	7.210	7.460	7.460	26,312,424
2022-09-05	7.200	7.360	7.180	7.320	7.320	21,079,600
2022-09-02	7.130	7.320	7.130	7.180	7.180	20,511,310
2022-09-01	7.220	7.240	7.000	7.090	7.090	18,226,528
2022-08-31	7.510	7.520	7.150	7.200	7.200	22,710,634
2022-08-30	7.700	7.820	7.420	7.500	7.500	25,437,864
2022-08-29	7.590	7.780	7.510	7.740	7.740	25,908,516
2022-08-26	8.010	8.170	7.690	7.710	7.710	41,392,861
2022-08-25	8.260	8.500	8.000	8.030	8.030	49,543,646
2022-08-24	8.900	9.060	8.160	8.160	8.160	69,203,241
2022-08-23	9.030	9.840	9.030	9.050	9.050	89,757,616
2022-08-22	10.300	10.530	9.800	10.020	10.020	115,666,044
2022-08-19	8.570	9.570	8.480	9.570	9.570	86,429,243
2022-08-18	8.820	9.600	8.500	8.700	8.700	105,297,706
2022-08-17	7.700	8.820	7.620	8.820	8.820	50,377,313
2022-08-16	7.430	8.020	7.290	8.020	8.020	77,213,786
2022-08-15	6.630	7.290	6.570	7.290	7.290	39,216,303
2022-08-12	6.580	6.660	6.540	6.630	6.630	7,453,800
2022-08-11	6.500	6.680	6.480	6.590	6.590	8,685,700
2022-08-10	6.420	6.480	6.370	6.470	6.470	5,501,200
2022-08-09	6.450	6.540	6.420	6.440	6.440	6,468,038
2022-08-08	6.380	6.480	6.300	6.470	6.470	7,225,201
2022-08-05	6.390	6.430	6.240	6.380	6.380	8,476,401
2022-08-04	6.240	6.430	6.240	6.390	6.390	9,840,101
2022-08-03	6.340	6.510	6.170	6.210	6.210	13,468,401

← NewerPage 17 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.