Leshan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.720	14.890	14.510	14.550	14.550	26,698,319
2025-07-22	15.160	15.160	14.680	14.810	14.810	41,563,586
2025-07-21	15.720	15.720	14.970	15.300	15.300	47,673,346
2025-07-18	14.880	15.850	14.550	15.470	15.470	67,162,500
2025-07-17	14.680	14.980	14.410	14.870	14.870	38,577,301
2025-07-16	14.550	14.670	14.480	14.600	14.600	32,052,410
2025-07-15	15.200	15.260	14.410	14.530	14.530	61,827,610
2025-07-14	15.350	15.890	15.210	15.610	15.610	57,243,702
2025-07-11	15.200	15.730	15.010	15.490	15.490	59,284,739
2025-07-10	16.310	16.380	15.130	15.490	15.490	81,400,752
2025-07-09	16.090	17.250	16.090	16.700	16.700	95,136,379
2025-07-08	17.400	17.700	16.300	16.390	16.390	133,264,835
2025-07-07	16.100	16.850	15.740	16.850	16.850	114,993,451
2025-07-04	14.510	15.890	14.510	15.320	15.320	91,335,641
2025-07-03	14.200	15.200	14.030	14.770	14.770	73,552,590
2025-07-02	14.670	14.800	14.200	14.310	14.310	56,609,622
2025-07-01	13.890	15.200	13.810	14.970	14.970	89,477,655
2025-06-30	13.270	14.070	13.230	13.920	13.920	69,497,338
2025-06-27	13.210	13.350	13.170	13.250	13.250	24,793,899
2025-06-26	13.380	13.570	13.200	13.250	13.250	33,184,261
2025-06-25	13.580	13.640	13.280	13.440	13.440	40,336,792
2025-06-24	13.430	13.860	13.350	13.620	13.620	40,746,271
2025-06-23	13.150	13.650	12.930	13.560	13.560	46,480,300
2025-06-20	14.150	14.330	13.280	13.540	13.540	46,377,298
2025-06-19	15.200	15.250	14.010	14.110	14.110	59,174,933
2025-06-18	15.850	16.110	15.300	15.330	15.330	62,187,457
2025-06-17	16.200	16.500	15.800	16.030	16.030	63,920,293
2025-06-16	15.510	16.600	14.850	16.330	16.330	78,704,744
2025-06-13	15.770	16.720	15.770	15.860	15.860	78,139,177
2025-06-12	15.450	16.280	15.330	15.990	15.990	76,847,706
2025-06-11	16.760	16.970	15.700	15.810	15.810	113,912,463
2025-06-10	15.390	16.920	15.030	16.920	16.920	127,358,724
2025-06-09	15.210	15.660	15.000	15.380	15.380	48,170,668
2025-06-06	15.020	16.000	14.810	15.390	15.390	65,010,814
2025-06-05	16.300	16.610	15.300	15.360	15.360	82,777,604
2025-06-04	15.160	16.390	14.790	16.260	16.260	98,688,059
2025-06-03	13.960	15.500	13.960	15.310	15.310	69,689,179
2025-05-30	15.170	15.950	14.650	14.780	14.780	69,796,917
2025-05-29	15.590	16.620	15.300	15.470	15.470	97,175,579
2025-05-28	16.780	18.000	15.810	16.180	16.180	137,115,195
2025-05-27	14.900	16.780	14.890	16.780	16.780	110,119,010
2025-05-26	14.510	15.760	13.810	15.250	15.250	96,865,458
2025-05-23	14.990	15.790	14.580	14.580	14.580	112,671,562
2025-05-22	15.450	16.850	15.100	16.200	16.200	147,537,082
2025-05-21	14.390	15.320	14.180	15.320	15.320	119,977,765
2025-05-20	12.310	13.930	12.310	13.930	13.930	98,394,518
2025-05-19	12.590	13.100	12.030	12.660	12.660	72,047,580
2025-05-16	12.490	13.200	12.320	12.610	12.610	92,719,635
2025-05-15	12.000	13.580	11.880	12.970	12.970	130,998,249
2025-05-14	11.300	12.470	11.000	12.470	12.470	120,549,853
2025-05-13	11.550	11.800	11.250	11.340	11.340	58,023,671
2025-05-12	10.960	11.680	10.910	11.560	11.560	70,734,941
2025-05-09	11.210	11.630	10.800	11.120	11.120	72,117,240
2025-05-08	11.440	12.080	11.200	11.470	11.470	81,071,705
2025-05-07	12.070	12.240	11.300	11.420	11.420	92,774,886
2025-05-06	11.430	12.200	11.110	11.950	11.950	90,880,152
2025-04-30	10.940	12.770	10.940	11.400	11.400	99,428,168
2025-04-29	12.670	12.800	12.150	12.150	12.150	15,764,350
2025-04-28	14.120	14.410	13.090	13.500	13.500	103,529,200
2025-04-25	12.860	14.150	12.360	13.780	13.780	123,795,570

← NewerPage 6 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.