Leshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.390	6.540	6.320	6.540	6.540	6,198,603
2022-02-07	6.250	6.400	6.230	6.390	6.390	5,400,488
2022-01-28	6.150	6.230	6.060	6.170	6.170	4,962,334
2022-01-27	6.330	6.330	6.110	6.150	6.150	6,182,012
2022-01-26	6.180	6.350	6.180	6.320	6.320	7,226,100
2022-01-25	6.490	6.530	6.190	6.200	6.200	7,276,617
2022-01-24	6.520	6.560	6.410	6.510	6.510	5,973,870
2022-01-21	6.600	6.680	6.540	6.550	6.550	6,937,769
2022-01-20	6.680	6.730	6.510	6.610	6.610	11,024,102
2022-01-19	6.750	6.770	6.650	6.680	6.680	8,994,631
2022-01-18	6.730	6.910	6.650	6.790	6.790	16,612,518
2022-01-17	6.730	6.820	6.690	6.740	6.740	6,418,401
2022-01-14	6.790	6.850	6.660	6.720	6.720	8,526,570
2022-01-13	6.940	6.950	6.810	6.810	6.810	9,788,500
2022-01-12	6.890	6.980	6.860	6.930	6.930	10,550,121
2022-01-11	6.920	7.010	6.850	6.900	6.900	13,961,359
2022-01-10	7.070	7.070	6.890	6.930	6.930	13,992,100
2022-01-07	7.380	7.390	7.090	7.110	7.110	15,357,787
2022-01-06	7.270	7.450	7.220	7.360	7.360	13,990,957
2022-01-05	7.730	7.730	7.240	7.270	7.270	26,660,256
2022-01-04	7.820	8.090	7.620	7.810	7.810	29,581,980
2021-12-31	7.710	8.330	7.610	7.870	7.870	36,015,040
2021-12-30	7.500	7.900	7.340	7.690	7.690	29,035,237
2021-12-29	7.400	7.740	7.120	7.590	7.590	33,268,685
2021-12-28	8.000	8.060	7.260	7.440	7.440	38,553,400
2021-12-27	8.020	8.360	7.680	7.830	7.830	49,459,565
2021-12-24	7.700	8.240	7.700	8.030	8.030	66,041,042
2021-12-23	7.180	7.570	7.120	7.490	7.490	23,620,800
2021-12-22	7.350	7.440	7.180	7.180	7.180	13,709,849
2021-12-21	7.210	7.380	7.160	7.350	7.350	15,299,002
2021-12-20	7.410	7.500	7.300	7.320	7.320	25,565,349
2021-12-17	7.470	7.930	7.410	7.840	7.840	30,131,911
2021-12-16	7.300	7.580	7.260	7.520	7.520	17,961,301
2021-12-15	7.190	7.500	7.130	7.390	7.390	20,588,437
2021-12-14	7.070	7.250	7.060	7.190	7.190	12,339,949
2021-12-13	6.990	7.190	6.980	7.140	7.140	13,259,922
2021-12-10	7.070	7.230	6.990	7.000	7.000	12,378,307
2021-12-09	7.190	7.240	7.080	7.110	7.110	12,630,247
2021-12-08	7.190	7.270	7.060	7.210	7.210	20,631,077
2021-12-07	6.890	7.230	6.690	7.230	7.230	27,200,806
2021-12-06	6.890	7.080	6.820	6.890	6.890	16,404,339
2021-12-03	6.710	6.990	6.630	6.910	6.910	19,305,076
2021-12-02	6.780	6.950	6.720	6.730	6.730	13,434,901
2021-12-01	6.670	6.790	6.630	6.770	6.770	10,158,434
2021-11-30	6.770	6.860	6.630	6.670	6.670	11,326,946
2021-11-29	6.680	6.830	6.530	6.820	6.820	14,739,823
2021-11-26	6.970	6.990	6.730	6.840	6.840	17,506,201
2021-11-25	6.730	7.060	6.700	7.050	7.050	23,799,057
2021-11-24	6.660	6.780	6.520	6.740	6.740	14,159,449
2021-11-23	6.570	6.670	6.550	6.630	6.630	8,597,320
2021-11-22	6.580	6.630	6.530	6.590	6.590	6,291,634
2021-11-19	6.610	6.620	6.480	6.620	6.620	7,828,001
2021-11-18	6.570	6.700	6.540	6.610	6.610	8,320,700
2021-11-17	6.500	6.620	6.460	6.620	6.620	7,757,502
2021-11-16	6.710	6.730	6.520	6.530	6.530	10,327,978
2021-11-15	6.510	6.730	6.460	6.690	6.690	15,393,699
2021-11-12	6.520	6.590	6.440	6.530	6.530	11,772,602
2021-11-11	6.630	6.710	6.500	6.500	6.500	15,126,600
2021-11-10	6.850	6.910	6.480	6.710	6.710	20,818,111
2021-11-09	6.850	7.180	6.850	6.910	6.910	21,727,501

← NewerPage 20 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.