Leshan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11.680 | 12.860 | 11.200 | 12.860 | 12.860 | 123,616,337 |
| 2025-04-23 | 11.660 | 12.790 | 11.660 | 11.690 | 11.690 | 115,952,027 |
| 2025-04-22 | 12.120 | 12.940 | 11.920 | 12.940 | 12.940 | 142,873,757 |
| 2025-04-21 | 10.550 | 11.760 | 10.550 | 11.760 | 11.760 | 70,751,003 |
| 2025-04-18 | 9.750 | 11.170 | 9.290 | 10.690 | 10.690 | 127,258,899 |
| 2025-04-17 | 9.340 | 10.270 | 9.070 | 10.270 | 10.270 | 130,331,710 |
| 2025-04-16 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 13,401,139 |
| 2025-04-15 | 7.990 | 8.490 | 7.860 | 8.490 | 8.490 | 50,678,036 |
| 2025-04-14 | 6.950 | 7.720 | 6.950 | 7.720 | 7.720 | 36,955,179 |
| 2025-04-11 | 7.160 | 7.220 | 6.980 | 7.020 | 7.020 | 31,306,904 |
| 2025-04-10 | 7.130 | 7.410 | 7.120 | 7.270 | 7.270 | 50,643,924 |
| 2025-04-09 | 7.030 | 7.370 | 6.660 | 7.280 | 7.280 | 59,972,375 |
| 2025-04-08 | 6.340 | 7.030 | 6.340 | 7.030 | 7.030 | 24,358,569 |
| 2025-04-07 | 6.780 | 6.970 | 6.360 | 6.390 | 6.390 | 33,050,586 |
| 2025-04-03 | 6.780 | 7.080 | 6.750 | 7.070 | 7.070 | 27,855,802 |
| 2025-04-02 | 6.980 | 6.980 | 6.800 | 6.860 | 6.860 | 18,021,508 |
| 2025-04-01 | 6.690 | 7.060 | 6.690 | 7.030 | 7.030 | 26,518,601 |
| 2025-03-31 | 6.610 | 6.850 | 6.580 | 6.640 | 6.640 | 15,111,200 |
| 2025-03-28 | 6.730 | 6.790 | 6.630 | 6.670 | 6.670 | 12,181,500 |
| 2025-03-27 | 6.880 | 6.930 | 6.700 | 6.740 | 6.740 | 16,092,300 |
| 2025-03-26 | 6.960 | 7.010 | 6.770 | 6.850 | 6.850 | 26,145,200 |
| 2025-03-25 | 6.930 | 7.190 | 6.780 | 7.060 | 7.060 | 34,161,102 |
| 2025-03-24 | 6.970 | 7.090 | 6.810 | 6.960 | 6.960 | 26,349,131 |
| 2025-03-21 | 6.800 | 7.050 | 6.800 | 6.970 | 6.970 | 22,272,223 |
| 2025-03-20 | 6.800 | 6.960 | 6.750 | 6.860 | 6.860 | 17,696,919 |
| 2025-03-19 | 6.660 | 6.950 | 6.620 | 6.860 | 6.860 | 24,476,800 |
| 2025-03-18 | 6.640 | 6.670 | 6.570 | 6.650 | 6.650 | 7,384,600 |
| 2025-03-17 | 6.600 | 6.700 | 6.580 | 6.640 | 6.640 | 9,607,200 |
| 2025-03-14 | 6.580 | 6.740 | 6.540 | 6.590 | 6.590 | 15,390,200 |
| 2025-03-13 | 6.440 | 6.850 | 6.440 | 6.630 | 6.630 | 23,561,010 |
| 2025-03-12 | 6.360 | 6.500 | 6.350 | 6.470 | 6.470 | 10,458,551 |
| 2025-03-11 | 6.280 | 6.370 | 6.260 | 6.370 | 6.370 | 5,243,401 |
| 2025-03-10 | 6.280 | 6.370 | 6.270 | 6.330 | 6.330 | 6,217,402 |
| 2025-03-07 | 6.330 | 6.340 | 6.240 | 6.270 | 6.270 | 7,821,101 |
| 2025-03-06 | 6.400 | 6.420 | 6.300 | 6.340 | 6.340 | 8,533,300 |
| 2025-03-05 | 6.490 | 6.510 | 6.330 | 6.390 | 6.390 | 8,141,910 |
| 2025-03-04 | 6.330 | 6.520 | 6.330 | 6.510 | 6.510 | 8,852,502 |
| 2025-03-03 | 6.340 | 6.490 | 6.330 | 6.380 | 6.380 | 8,454,300 |
| 2025-02-28 | 6.300 | 6.480 | 6.280 | 6.350 | 6.350 | 10,852,602 |
| 2025-02-27 | 6.360 | 6.420 | 6.230 | 6.330 | 6.330 | 5,534,885 |
| 2025-02-26 | 6.270 | 6.380 | 6.240 | 6.360 | 6.360 | 5,535,273 |
| 2025-02-25 | 6.310 | 6.370 | 6.260 | 6.270 | 6.270 | 4,500,000 |
| 2025-02-24 | 6.310 | 6.400 | 6.300 | 6.350 | 6.350 | 4,876,701 |
| 2025-02-21 | 6.350 | 6.380 | 6.300 | 6.310 | 6.310 | 4,464,200 |
| 2025-02-20 | 6.360 | 6.380 | 6.280 | 6.360 | 6.360 | 4,132,301 |
| 2025-02-19 | 6.320 | 6.370 | 6.270 | 6.340 | 6.340 | 4,621,400 |
| 2025-02-18 | 6.380 | 6.460 | 6.280 | 6.310 | 6.310 | 6,056,900 |
| 2025-02-17 | 6.250 | 6.390 | 6.230 | 6.390 | 6.390 | 6,649,300 |
| 2025-02-14 | 6.290 | 6.330 | 6.230 | 6.270 | 6.270 | 4,192,200 |
| 2025-02-13 | 6.360 | 6.360 | 6.250 | 6.260 | 6.260 | 4,031,500 |
| 2025-02-12 | 6.300 | 6.380 | 6.300 | 6.360 | 6.360 | 5,593,300 |
| 2025-02-11 | 6.380 | 6.380 | 6.270 | 6.330 | 6.330 | 4,079,900 |
| 2025-02-10 | 6.290 | 6.350 | 6.280 | 6.340 | 6.340 | 4,945,600 |
| 2025-02-07 | 6.190 | 6.350 | 6.170 | 6.270 | 6.270 | 7,464,800 |
| 2025-02-06 | 6.150 | 6.200 | 6.080 | 6.190 | 6.190 | 3,795,812 |
| 2025-02-05 | 6.110 | 6.180 | 6.100 | 6.150 | 6.150 | 3,352,399 |
| 2025-01-27 | 6.130 | 6.230 | 6.110 | 6.140 | 6.140 | 4,837,300 |
| 2025-01-24 | 6.140 | 6.140 | 6.050 | 6.100 | 6.100 | 3,545,600 |
| 2025-01-23 | 6.110 | 6.230 | 6.110 | 6.130 | 6.130 | 4,706,700 |
| 2025-01-22 | 6.090 | 6.130 | 6.030 | 6.110 | 6.110 | 3,555,700 |
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.