Leshan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9.100 | 9.910 | 9.060 | 9.910 | 9.910 | 69,210,540 |
| 2026-07-17 | 8.060 | 9.010 | 8.060 | 9.010 | 9.010 | 43,712,586 |
| 2026-07-16 | 8.030 | 8.280 | 7.970 | 8.190 | 8.190 | 17,971,100 |
| 2026-07-15 | 7.900 | 8.140 | 7.820 | 8.070 | 8.070 | 14,972,967 |
| 2026-07-14 | 7.680 | 7.900 | 7.590 | 7.900 | 7.900 | 12,781,200 |
| 2026-07-13 | 7.930 | 7.940 | 7.650 | 7.660 | 7.660 | 13,085,484 |
| 2026-07-10 | 7.700 | 8.110 | 7.610 | 7.930 | 7.930 | 16,702,702 |
| 2026-07-09 | 7.660 | 7.780 | 7.510 | 7.700 | 7.700 | 12,581,365 |
| 2026-07-08 | 7.910 | 7.950 | 7.730 | 7.730 | 7.730 | 9,118,300 |
| 2026-07-07 | 8.130 | 8.270 | 7.910 | 7.930 | 7.930 | 12,485,036 |
| 2026-07-06 | 8.400 | 8.550 | 8.200 | 8.240 | 8.240 | 16,325,001 |
| 2026-07-03 | 8.200 | 8.550 | 8.130 | 8.470 | 8.470 | 21,658,230 |
| 2026-07-02 | 8.520 | 8.860 | 8.180 | 8.210 | 8.210 | 30,654,490 |
| 2026-07-01 | 7.960 | 8.690 | 7.910 | 8.600 | 8.600 | 34,339,966 |
| 2026-06-30 | 7.900 | 7.930 | 7.690 | 7.900 | 7.900 | 10,557,754 |
| 2026-06-29 | 7.770 | 7.920 | 7.590 | 7.880 | 7.880 | 16,565,600 |
| 2026-06-26 | 8.110 | 8.220 | 7.810 | 7.810 | 7.810 | 17,077,607 |
| 2026-06-25 | 8.430 | 8.450 | 8.090 | 8.100 | 8.085 | 20,833,813 |
| 2026-06-24 | 9.050 | 9.060 | 8.470 | 8.530 | 8.514 | 19,227,473 |
| 2026-06-23 | 9.150 | 9.240 | 8.990 | 9.050 | 9.033 | 13,327,689 |
| 2026-06-22 | 9.130 | 9.170 | 8.820 | 9.150 | 9.133 | 17,931,534 |
| 2026-06-18 | 9.780 | 9.790 | 9.070 | 9.120 | 9.120 | 24,220,422 |
| 2026-06-17 | 10.000 | 10.120 | 9.740 | 9.770 | 9.770 | 12,993,391 |
| 2026-06-16 | 10.000 | 10.120 | 9.940 | 10.030 | 10.030 | 10,277,572 |
| 2026-06-15 | 9.860 | 10.100 | 9.840 | 10.070 | 10.070 | 11,650,911 |
| 2026-06-12 | 9.770 | 10.030 | 9.430 | 9.900 | 9.900 | 18,410,845 |
| 2026-06-11 | 10.020 | 10.080 | 9.790 | 9.800 | 9.800 | 16,822,450 |
| 2026-06-10 | 10.880 | 10.890 | 10.150 | 10.180 | 10.180 | 22,903,497 |
| 2026-06-09 | 10.940 | 11.130 | 10.780 | 10.990 | 10.990 | 16,966,328 |
| 2026-06-08 | 11.000 | 11.440 | 10.700 | 11.080 | 11.080 | 19,669,356 |
| 2026-06-05 | 11.530 | 11.900 | 11.220 | 11.230 | 11.230 | 27,659,639 |
| 2026-06-04 | 11.800 | 12.250 | 11.650 | 11.690 | 11.690 | 39,171,707 |
| 2026-06-03 | 11.160 | 11.960 | 11.030 | 11.800 | 11.800 | 41,057,666 |
| 2026-06-02 | 11.310 | 11.350 | 11.100 | 11.200 | 11.200 | 19,838,513 |
| 2026-06-01 | 11.660 | 11.660 | 11.030 | 11.480 | 11.480 | 27,385,553 |
| 2026-05-29 | 11.590 | 11.980 | 11.400 | 11.680 | 11.680 | 35,523,710 |
| 2026-05-28 | 11.280 | 11.640 | 11.140 | 11.590 | 11.590 | 30,429,247 |
| 2026-05-27 | 11.120 | 11.400 | 11.040 | 11.270 | 11.270 | 19,339,693 |
| 2026-05-26 | 11.220 | 11.220 | 10.980 | 11.060 | 11.060 | 14,860,907 |
| 2026-05-25 | 11.180 | 11.360 | 11.180 | 11.330 | 11.330 | 12,571,102 |
| 2026-05-22 | 11.330 | 11.350 | 11.050 | 11.170 | 11.170 | 13,119,836 |
| 2026-05-21 | 11.300 | 11.550 | 11.210 | 11.250 | 11.250 | 15,519,068 |
| 2026-05-20 | 11.880 | 11.880 | 11.330 | 11.360 | 11.360 | 25,417,766 |
| 2026-05-19 | 11.400 | 11.980 | 11.280 | 11.930 | 11.930 | 30,568,286 |
| 2026-05-18 | 11.300 | 11.550 | 11.240 | 11.480 | 11.480 | 16,249,543 |
| 2026-05-15 | 11.710 | 11.860 | 11.300 | 11.410 | 11.410 | 33,725,668 |
| 2026-05-14 | 12.330 | 12.590 | 11.850 | 11.850 | 11.850 | 45,690,683 |
| 2026-05-13 | 12.290 | 12.680 | 12.150 | 12.370 | 12.370 | 64,224,029 |
| 2026-05-12 | 11.770 | 12.470 | 11.480 | 12.250 | 12.250 | 62,298,810 |
| 2026-05-11 | 11.900 | 12.120 | 11.700 | 11.830 | 11.830 | 35,322,702 |
| 2026-05-08 | 11.960 | 12.140 | 11.860 | 11.910 | 11.910 | 27,559,166 |
| 2026-05-07 | 11.990 | 12.100 | 11.880 | 12.020 | 12.020 | 25,863,989 |
| 2026-05-06 | 11.680 | 11.960 | 11.670 | 11.950 | 11.950 | 25,173,193 |
| 2026-04-30 | 11.750 | 11.790 | 11.520 | 11.580 | 11.580 | 22,574,865 |
| 2026-04-29 | 11.670 | 12.050 | 11.600 | 11.800 | 11.800 | 28,352,285 |
| 2026-04-28 | 11.580 | 11.980 | 11.530 | 11.780 | 11.780 | 36,793,632 |
| 2026-04-27 | 11.840 | 12.120 | 11.650 | 11.740 | 11.740 | 40,573,052 |
| 2026-04-24 | 12.540 | 12.660 | 12.210 | 12.240 | 12.240 | 35,823,900 |
| 2026-04-23 | 12.510 | 12.810 | 12.250 | 12.670 | 12.670 | 55,315,635 |
| 2026-04-22 | 12.680 | 12.680 | 12.400 | 12.530 | 12.530 | 47,365,905 |
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.