Leshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.000	11.010	10.400	10.700	10.700	23,857,102
2025-10-22	11.160	11.160	10.990	11.010	11.010	11,607,300
2025-10-21	11.120	11.170	10.970	11.170	11.170	15,947,167
2025-10-20	11.210	11.310	11.000	11.110	11.110	14,821,320
2025-10-17	11.370	11.430	11.100	11.130	11.130	16,724,490
2025-10-16	11.810	11.870	11.400	11.410	11.410	33,226,224
2025-10-15	11.600	12.220	11.310	11.920	11.920	50,283,224
2025-10-14	11.430	11.710	11.350	11.570	11.570	34,100,501
2025-10-13	11.080	11.450	10.990	11.410	11.410	25,102,862
2025-10-10	11.160	12.090	11.060	11.460	11.460	46,238,852
2025-10-09	10.890	11.200	10.830	11.140	11.140	21,973,462
2025-09-30	10.840	10.880	10.700	10.800	10.800	10,550,160
2025-09-29	10.940	11.010	10.740	10.780	10.780	17,249,270
2025-09-26	10.910	11.180	10.890	10.960	10.960	12,111,140
2025-09-25	11.220	11.270	10.930	10.940	10.940	15,655,007
2025-09-24	11.170	11.280	11.060	11.220	11.220	11,299,387
2025-09-23	11.150	11.280	10.910	11.130	11.130	16,144,416
2025-09-22	11.150	11.240	11.060	11.240	11.240	11,047,716
2025-09-19	11.240	11.350	11.140	11.230	11.230	11,150,101
2025-09-18	11.620	11.620	11.220	11.290	11.290	18,395,700
2025-09-17	11.560	11.680	11.470	11.570	11.570	13,898,502
2025-09-16	11.480	11.590	11.350	11.570	11.570	13,305,325
2025-09-15	11.450	11.560	11.370	11.480	11.480	9,702,197
2025-09-12	11.560	11.650	11.480	11.480	11.480	10,629,545
2025-09-11	11.490	11.560	11.330	11.560	11.560	14,367,696
2025-09-10	11.500	11.560	11.390	11.450	11.450	10,309,780
2025-09-09	11.810	11.810	11.500	11.500	11.500	13,282,081
2025-09-08	11.710	11.870	11.700	11.810	11.810	14,518,199
2025-09-05	11.580	11.710	11.230	11.710	11.710	17,888,184
2025-09-04	11.520	11.850	11.480	11.650	11.650	17,464,450
2025-09-03	12.100	12.120	11.450	11.560	11.560	21,891,884
2025-09-02	12.180	12.360	12.050	12.120	12.120	16,153,837
2025-09-01	12.230	12.270	12.020	12.120	12.120	17,529,715
2025-08-29	12.380	12.400	12.210	12.230	12.230	21,425,728
2025-08-28	12.900	12.900	12.200	12.530	12.530	42,234,613
2025-08-27	12.900	13.520	12.800	13.050	13.050	60,075,502
2025-08-26	12.810	12.970	12.720	12.900	12.900	24,990,402
2025-08-25	12.610	12.840	12.600	12.800	12.800	26,141,621
2025-08-22	12.980	13.000	12.610	12.700	12.700	25,198,967
2025-08-21	12.680	13.080	12.630	12.890	12.890	34,607,252
2025-08-20	13.040	13.060	12.500	12.700	12.700	57,588,700
2025-08-19	13.450	13.520	13.350	13.370	13.370	19,367,525
2025-08-18	13.350	13.540	13.260	13.440	13.440	20,427,180
2025-08-15	13.280	13.460	13.250	13.400	13.400	16,393,849
2025-08-14	13.640	13.650	13.370	13.400	13.400	19,993,371
2025-08-13	13.700	13.790	13.560	13.650	13.650	23,175,901
2025-08-12	13.900	14.180	13.800	13.820	13.820	26,688,531
2025-08-11	14.050	14.300	13.630	14.120	14.120	40,184,278
2025-08-08	13.650	14.810	13.600	14.470	14.470	60,782,120
2025-08-07	13.760	14.000	13.710	13.800	13.800	25,103,687
2025-08-06	13.700	13.720	13.550	13.650	13.650	14,685,900
2025-08-05	13.800	13.810	13.610	13.720	13.720	16,120,644
2025-08-04	13.500	13.900	13.210	13.840	13.840	21,906,696
2025-08-01	13.430	13.630	13.410	13.530	13.530	11,194,673
2025-07-31	14.000	14.010	13.510	13.560	13.560	25,004,018
2025-07-30	14.300	14.300	14.030	14.060	14.060	18,352,110
2025-07-29	14.150	14.500	14.110	14.290	14.290	18,974,045
2025-07-28	14.100	14.270	13.920	14.230	14.230	16,058,542
2025-07-25	14.500	14.510	14.160	14.190	14.190	29,296,555
2025-07-24	14.540	14.650	14.310	14.650	14.650	22,532,700

← NewerPage 5 of 21 · 1,217 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.