Leshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.200	11.620	11.100	11.490	11.490	49,013,705
2026-01-16	11.090	12.030	11.060	11.200	11.200	73,807,828
2026-01-15	11.110	11.340	10.820	10.960	10.960	48,460,796
2026-01-14	10.800	11.400	10.670	11.260	11.260	73,822,102
2026-01-13	10.640	11.190	10.380	10.840	10.840	61,164,418
2026-01-12	10.320	10.620	10.260	10.620	10.620	23,406,700
2026-01-09	10.300	10.350	10.200	10.290	10.290	14,806,643
2026-01-08	10.150	10.330	10.090	10.300	10.300	16,810,400
2026-01-07	10.130	10.230	10.060	10.150	10.150	14,162,583
2026-01-06	10.020	10.150	9.990	10.130	10.130	14,693,135
2026-01-05	9.770	10.070	9.760	10.070	10.070	19,031,634
2025-12-31	9.800	9.860	9.700	9.750	9.750	9,764,611
2025-12-30	9.910	9.930	9.770	9.810	9.810	12,720,735
2025-12-29	10.050	10.070	9.910	9.940	9.940	11,341,896
2025-12-26	10.040	10.130	9.960	10.050	10.050	12,105,200
2025-12-25	10.020	10.080	9.920	10.060	10.060	11,477,324
2025-12-24	9.800	9.980	9.800	9.980	9.980	9,805,635
2025-12-23	9.980	10.130	9.850	9.900	9.900	11,829,300
2025-12-22	10.010	10.030	9.920	9.980	9.980	10,317,400
2025-12-19	9.870	10.020	9.850	10.010	10.010	13,071,927
2025-12-18	9.910	9.960	9.810	9.820	9.820	13,262,516
2025-12-17	10.030	10.070	9.770	9.960	9.960	19,917,719
2025-12-16	10.440	10.470	10.100	10.110	10.110	17,565,400
2025-12-15	10.530	10.690	10.400	10.440	10.440	18,748,135
2025-12-12	10.180	10.660	10.120	10.500	10.500	36,155,735
2025-12-11	10.270	10.330	10.170	10.180	10.180	8,658,117
2025-12-10	10.180	10.290	10.150	10.270	10.270	8,437,769
2025-12-09	10.190	10.380	10.170	10.210	10.210	8,838,426
2025-12-08	10.200	10.300	10.170	10.250	10.250	8,940,500
2025-12-05	10.080	10.220	9.980	10.210	10.210	8,588,759
2025-12-04	10.160	10.210	10.050	10.050	10.050	7,520,615
2025-12-03	10.250	10.430	10.130	10.160	10.160	8,929,300
2025-12-02	10.400	10.400	10.240	10.300	10.300	6,489,600
2025-12-01	10.350	10.450	10.340	10.400	10.400	9,052,800
2025-11-28	10.260	10.340	10.140	10.340	10.340	8,511,178
2025-11-27	10.220	10.340	10.180	10.230	10.230	7,593,276
2025-11-26	10.330	10.370	10.180	10.240	10.240	9,807,020
2025-11-25	10.230	10.390	10.200	10.340	10.340	10,727,220
2025-11-24	10.110	10.280	9.990	10.230	10.230	13,327,200
2025-11-21	10.560	10.690	10.100	10.100	10.100	20,825,300
2025-11-20	10.900	10.900	10.620	10.640	10.640	10,960,329
2025-11-19	10.880	11.030	10.710	10.800	10.800	13,909,085
2025-11-18	11.330	11.330	10.880	10.930	10.930	22,508,427
2025-11-17	11.460	11.460	11.230	11.350	11.350	18,073,300
2025-11-14	11.360	11.570	11.360	11.460	11.460	16,396,200
2025-11-13	11.520	11.590	11.330	11.440	11.440	21,109,138
2025-11-12	11.760	11.790	11.430	11.470	11.470	29,491,218
2025-11-11	12.000	12.060	11.780	11.790	11.790	35,216,714
2025-11-10	11.850	12.100	11.690	12.000	12.000	50,041,521
2025-11-07	12.170	12.280	11.830	11.850	11.850	79,629,196
2025-11-06	11.680	12.840	11.680	12.500	12.500	118,788,096
2025-11-05	11.190	11.780	11.100	11.670	11.670	50,673,852
2025-11-04	11.200	11.410	11.130	11.310	11.310	29,835,345
2025-11-03	10.950	11.150	10.900	11.150	11.150	18,437,269
2025-10-31	10.760	11.000	10.710	10.900	10.900	20,368,397
2025-10-30	10.840	10.840	10.640	10.700	10.700	11,812,800
2025-10-29	10.710	10.850	10.600	10.840	10.840	15,936,687
2025-10-28	10.740	10.870	10.630	10.760	10.760	11,811,466
2025-10-27	10.530	10.880	10.530	10.740	10.740	21,770,642
2025-10-24	10.590	10.720	10.470	10.530	10.530	16,831,009

← NewerPage 4 of 21 · 1,213 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.