Leshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.810	6.850	6.250	6.340	6.340	23,832,669
2022-08-01	7.000	7.060	6.810	6.920	6.920	16,197,626
2022-07-29	7.020	7.270	7.000	7.040	7.040	25,138,552
2022-07-28	7.250	7.350	7.090	7.170	7.170	46,806,001
2022-07-27	6.620	7.250	6.500	7.250	7.250	31,810,326
2022-07-26	6.520	6.610	6.350	6.590	6.590	12,865,801
2022-07-25	7.020	7.020	6.600	6.660	6.660	16,623,442
2022-07-22	6.580	7.140	6.580	6.970	6.970	25,807,553
2022-07-21	6.740	6.740	6.570	6.580	6.580	6,658,210
2022-07-20	6.750	6.790	6.650	6.750	6.750	6,973,401
2022-07-19	6.930	6.940	6.660	6.720	6.720	8,834,600
2022-07-18	6.690	6.910	6.640	6.910	6.910	10,258,601
2022-07-15	6.730	6.840	6.590	6.600	6.600	9,369,101
2022-07-14	6.850	6.890	6.700	6.780	6.780	9,865,400
2022-07-13	6.780	6.960	6.700	6.890	6.890	13,531,000
2022-07-12	6.850	7.050	6.730	6.770	6.770	16,940,477
2022-07-11	6.690	6.980	6.600	6.850	6.850	19,305,800
2022-07-08	6.620	6.720	6.540	6.680	6.680	11,283,911
2022-07-07	6.510	6.840	6.480	6.710	6.710	16,772,221
2022-07-06	6.620	6.690	6.380	6.510	6.510	11,147,699
2022-07-05	6.650	6.740	6.460	6.580	6.580	18,137,847
2022-07-04	6.290	6.630	6.250	6.630	6.630	19,194,575
2022-07-01	6.100	6.440	6.100	6.350	6.350	18,004,574
2022-06-30	6.080	6.160	6.080	6.100	6.100	4,247,101
2022-06-29	6.250	6.320	6.070	6.080	6.080	7,542,300
2022-06-28	6.150	6.250	6.110	6.250	6.250	6,020,600
2022-06-27	6.160	6.200	6.120	6.160	6.160	4,707,510
2022-06-24	6.140	6.180	6.110	6.150	6.150	4,164,300
2022-06-23	6.100	6.160	6.060	6.160	6.160	4,455,501
2022-06-22	6.240	6.250	6.090	6.100	6.100	4,512,100
2022-06-21	6.320	6.380	6.180	6.240	6.240	6,736,800
2022-06-20	6.110	6.270	6.110	6.250	6.250	7,431,601
2022-06-17	6.110	6.150	6.050	6.110	6.110	4,957,000
2022-06-16	6.160	6.200	6.090	6.110	6.110	4,957,300
2022-06-15	6.270	6.280	6.160	6.160	6.160	7,118,672
2022-06-14	6.150	6.260	6.040	6.250	6.250	7,385,000
2022-06-13	6.320	6.330	6.110	6.180	6.180	8,465,800
2022-06-10	6.190	6.390	6.150	6.330	6.330	8,761,510
2022-06-09	6.280	6.500	6.220	6.230	6.230	11,690,566
2022-06-08	6.250	6.440	6.220	6.350	6.350	14,504,703
2022-06-07	6.260	6.350	6.180	6.220	6.220	8,005,200
2022-06-06	6.300	6.320	6.180	6.260	6.260	8,998,262
2022-06-02	6.380	6.490	6.240	6.320	6.320	19,727,178
2022-06-01	6.250	6.910	6.200	6.570	6.570	24,200,101
2022-05-31	6.150	6.350	6.130	6.280	6.280	10,141,500
2022-05-30	6.050	6.170	6.010	6.170	6.170	7,143,243
2022-05-27	6.160	6.160	5.990	6.050	6.050	5,384,369
2022-05-26	6.020	6.200	6.010	6.090	6.090	9,241,269
2022-05-25	5.650	5.960	5.650	5.950	5.950	7,679,201
2022-05-24	5.890	5.970	5.670	5.680	5.680	5,959,600
2022-05-23	5.980	5.980	5.900	5.930	5.930	3,536,262
2022-05-20	5.970	6.060	5.920	5.970	5.970	4,652,600
2022-05-19	5.830	5.980	5.790	5.970	5.970	5,957,600
2022-05-18	5.820	5.960	5.760	5.900	5.900	5,274,500
2022-05-17	5.860	5.880	5.740	5.810	5.810	3,239,600
2022-05-16	5.910	5.940	5.820	5.870	5.870	3,620,600
2022-05-13	5.910	6.000	5.850	5.910	5.910	5,355,200
2022-05-12	5.850	6.070	5.700	5.910	5.910	8,917,100
2022-05-11	5.920	6.000	5.780	5.790	5.790	8,381,100
2022-05-10	5.640	5.990	5.600	5.970	5.970	8,867,706

← NewerPage 18 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.