Leshan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 5.640 | 5.990 | 5.600 | 5.970 | 5.970 | 8,867,706 |
| 2022-05-09 | 5.550 | 5.730 | 5.550 | 5.680 | 5.680 | 3,319,100 |
| 2022-05-06 | 5.580 | 5.640 | 5.500 | 5.590 | 5.590 | 3,426,502 |
| 2022-05-05 | 5.430 | 5.760 | 5.400 | 5.690 | 5.690 | 5,877,904 |
| 2022-04-29 | 5.340 | 5.490 | 5.320 | 5.460 | 5.460 | 4,316,303 |
| 2022-04-28 | 5.410 | 5.460 | 5.230 | 5.310 | 5.310 | 4,693,032 |
| 2022-04-27 | 5.100 | 5.470 | 5.010 | 5.470 | 5.470 | 6,184,301 |
| 2022-04-26 | 5.530 | 5.570 | 5.180 | 5.200 | 5.200 | 6,223,800 |
| 2022-04-25 | 5.840 | 5.950 | 5.500 | 5.540 | 5.540 | 9,164,000 |
| 2022-04-22 | 5.720 | 5.990 | 5.560 | 5.900 | 5.900 | 7,897,410 |
| 2022-04-21 | 6.080 | 6.090 | 5.710 | 5.720 | 5.720 | 6,762,501 |
| 2022-04-20 | 6.070 | 6.190 | 6.030 | 6.060 | 6.060 | 7,901,200 |
| 2022-04-19 | 5.840 | 6.120 | 5.830 | 6.050 | 6.050 | 8,553,700 |
| 2022-04-18 | 5.950 | 5.960 | 5.760 | 5.850 | 5.850 | 4,949,500 |
| 2022-04-15 | 5.910 | 6.060 | 5.860 | 5.990 | 5.990 | 5,312,411 |
| 2022-04-14 | 5.940 | 6.010 | 5.920 | 5.930 | 5.930 | 3,080,900 |
| 2022-04-13 | 6.030 | 6.100 | 5.900 | 5.930 | 5.930 | 6,362,500 |
| 2022-04-12 | 5.780 | 6.060 | 5.750 | 6.050 | 6.050 | 5,243,200 |
| 2022-04-11 | 5.940 | 5.990 | 5.740 | 5.790 | 5.790 | 4,148,800 |
| 2022-04-08 | 6.040 | 6.090 | 5.950 | 5.970 | 5.970 | 3,146,311 |
| 2022-04-07 | 6.200 | 6.200 | 6.030 | 6.040 | 6.040 | 3,724,100 |
| 2022-04-06 | 6.050 | 6.190 | 6.020 | 6.190 | 6.190 | 4,749,836 |
| 2022-04-01 | 6.100 | 6.100 | 5.910 | 6.090 | 6.090 | 6,222,336 |
| 2022-03-31 | 6.000 | 6.140 | 6.000 | 6.140 | 6.140 | 5,178,500 |
| 2022-03-30 | 5.980 | 6.050 | 5.950 | 6.030 | 6.030 | 3,927,800 |
| 2022-03-29 | 6.090 | 6.110 | 5.930 | 5.950 | 5.950 | 4,267,003 |
| 2022-03-28 | 6.050 | 6.120 | 5.890 | 6.090 | 6.090 | 5,890,900 |
| 2022-03-25 | 6.100 | 6.140 | 6.050 | 6.080 | 6.080 | 5,535,000 |
| 2022-03-24 | 6.180 | 6.250 | 6.080 | 6.100 | 6.100 | 4,640,200 |
| 2022-03-23 | 6.200 | 6.350 | 6.180 | 6.180 | 6.180 | 5,631,600 |
| 2022-03-22 | 6.260 | 6.270 | 6.110 | 6.200 | 6.200 | 5,256,900 |
| 2022-03-21 | 6.240 | 6.280 | 6.110 | 6.210 | 6.210 | 8,212,000 |
| 2022-03-18 | 5.850 | 6.330 | 5.810 | 6.230 | 6.230 | 14,796,998 |
| 2022-03-17 | 5.760 | 6.040 | 5.750 | 5.810 | 5.810 | 6,938,574 |
| 2022-03-16 | 5.640 | 5.750 | 5.470 | 5.720 | 5.720 | 6,876,738 |
| 2022-03-15 | 5.950 | 5.990 | 5.540 | 5.550 | 5.550 | 8,156,036 |
| 2022-03-14 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 7,775,900 |
| 2022-03-11 | 6.390 | 6.390 | 6.140 | 6.330 | 6.330 | 6,398,800 |
| 2022-03-10 | 6.350 | 6.480 | 6.310 | 6.410 | 6.410 | 6,557,601 |
| 2022-03-09 | 6.220 | 6.420 | 6.000 | 6.240 | 6.240 | 8,530,004 |
| 2022-03-08 | 6.550 | 6.560 | 6.190 | 6.220 | 6.220 | 6,262,647 |
| 2022-03-07 | 6.600 | 6.670 | 6.460 | 6.520 | 6.520 | 5,808,802 |
| 2022-03-04 | 6.680 | 6.750 | 6.580 | 6.600 | 6.600 | 7,352,201 |
| 2022-03-03 | 6.610 | 6.740 | 6.590 | 6.710 | 6.710 | 8,325,002 |
| 2022-03-02 | 6.580 | 6.670 | 6.560 | 6.660 | 6.660 | 5,876,000 |
| 2022-03-01 | 6.590 | 6.640 | 6.560 | 6.600 | 6.600 | 5,108,701 |
| 2022-02-28 | 6.600 | 6.650 | 6.460 | 6.570 | 6.570 | 4,994,501 |
| 2022-02-25 | 6.430 | 6.610 | 6.410 | 6.570 | 6.570 | 6,700,001 |
| 2022-02-24 | 6.530 | 6.710 | 6.320 | 6.400 | 6.400 | 8,500,000 |
| 2022-02-23 | 6.500 | 6.590 | 6.500 | 6.570 | 6.570 | 3,692,217 |
| 2022-02-22 | 6.580 | 6.640 | 6.510 | 6.540 | 6.540 | 5,231,801 |
| 2022-02-21 | 6.480 | 6.660 | 6.450 | 6.660 | 6.660 | 7,246,001 |
| 2022-02-18 | 6.410 | 6.490 | 6.380 | 6.470 | 6.470 | 3,650,201 |
| 2022-02-17 | 6.460 | 6.520 | 6.420 | 6.450 | 6.450 | 4,194,300 |
| 2022-02-16 | 6.420 | 6.500 | 6.420 | 6.470 | 6.470 | 3,854,402 |
| 2022-02-15 | 6.440 | 6.480 | 6.340 | 6.410 | 6.410 | 3,473,500 |
| 2022-02-14 | 6.540 | 6.590 | 6.410 | 6.440 | 6.440 | 4,017,400 |
| 2022-02-11 | 6.670 | 6.690 | 6.390 | 6.530 | 6.530 | 6,609,801 |
| 2022-02-10 | 6.650 | 6.750 | 6.620 | 6.700 | 6.700 | 6,213,651 |
| 2022-02-09 | 6.520 | 6.690 | 6.460 | 6.670 | 6.670 | 7,381,550 |
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.