Leshan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.180 | 6.180 | 6.060 | 6.090 | 6.090 | 3,270,207 |
| 2025-01-20 | 6.110 | 6.170 | 6.070 | 6.160 | 6.160 | 3,755,900 |
| 2025-01-17 | 6.040 | 6.100 | 6.010 | 6.080 | 6.080 | 3,402,900 |
| 2025-01-16 | 6.020 | 6.090 | 5.980 | 6.060 | 6.060 | 4,164,510 |
| 2025-01-15 | 6.050 | 6.190 | 5.980 | 5.990 | 5.990 | 6,451,900 |
| 2025-01-14 | 5.790 | 6.030 | 5.770 | 6.010 | 6.010 | 7,286,674 |
| 2025-01-13 | 5.750 | 5.820 | 5.610 | 5.780 | 5.780 | 3,760,800 |
| 2025-01-10 | 5.900 | 5.920 | 5.750 | 5.750 | 5.750 | 3,364,091 |
| 2025-01-09 | 5.830 | 5.940 | 5.830 | 5.880 | 5.880 | 3,660,701 |
| 2025-01-08 | 5.820 | 5.950 | 5.760 | 5.930 | 5.930 | 5,217,501 |
| 2025-01-07 | 5.800 | 5.910 | 5.750 | 5.910 | 5.910 | 4,778,201 |
| 2025-01-06 | 5.770 | 5.820 | 5.570 | 5.810 | 5.810 | 5,480,807 |
| 2025-01-03 | 5.980 | 6.020 | 5.710 | 5.740 | 5.740 | 7,787,000 |
| 2025-01-02 | 6.100 | 6.160 | 5.920 | 5.980 | 5.980 | 7,379,800 |
| 2024-12-31 | 6.240 | 6.300 | 6.100 | 6.120 | 6.120 | 7,609,900 |
| 2024-12-30 | 6.400 | 6.400 | 6.200 | 6.240 | 6.240 | 8,216,100 |
| 2024-12-27 | 6.240 | 6.440 | 6.230 | 6.400 | 6.400 | 8,135,300 |
| 2024-12-26 | 6.210 | 6.280 | 6.180 | 6.250 | 6.250 | 5,964,600 |
| 2024-12-25 | 6.360 | 6.360 | 6.130 | 6.210 | 6.210 | 7,542,774 |
| 2024-12-24 | 6.300 | 6.400 | 6.260 | 6.350 | 6.350 | 8,264,500 |
| 2024-12-23 | 6.480 | 6.530 | 6.250 | 6.270 | 6.270 | 11,250,510 |
| 2024-12-20 | 6.570 | 6.600 | 6.470 | 6.480 | 6.480 | 9,352,601 |
| 2024-12-19 | 6.640 | 6.690 | 6.490 | 6.570 | 6.570 | 8,912,000 |
| 2024-12-18 | 6.710 | 6.930 | 6.650 | 6.690 | 6.690 | 10,426,500 |
| 2024-12-17 | 7.040 | 7.070 | 6.680 | 6.720 | 6.720 | 12,027,607 |
| 2024-12-16 | 6.990 | 7.110 | 6.960 | 7.020 | 7.020 | 10,107,100 |
| 2024-12-13 | 7.070 | 7.110 | 6.940 | 6.950 | 6.950 | 8,536,501 |
| 2024-12-12 | 7.060 | 7.150 | 7.000 | 7.140 | 7.140 | 9,735,001 |
| 2024-12-11 | 6.960 | 7.050 | 6.940 | 7.050 | 7.050 | 11,399,600 |
| 2024-12-10 | 7.050 | 7.100 | 6.930 | 6.940 | 6.940 | 10,632,811 |
| 2024-12-09 | 6.940 | 7.000 | 6.840 | 6.940 | 6.940 | 9,072,100 |
| 2024-12-06 | 6.850 | 6.960 | 6.780 | 6.950 | 6.950 | 10,996,800 |
| 2024-12-05 | 6.810 | 6.890 | 6.750 | 6.850 | 6.850 | 6,741,207 |
| 2024-12-04 | 6.930 | 6.930 | 6.770 | 6.810 | 6.810 | 8,704,208 |
| 2024-12-03 | 6.910 | 6.980 | 6.840 | 6.950 | 6.950 | 12,732,500 |
| 2024-12-02 | 6.840 | 6.920 | 6.790 | 6.900 | 6.900 | 13,362,871 |
| 2024-11-29 | 6.780 | 6.860 | 6.700 | 6.790 | 6.790 | 11,546,110 |
| 2024-11-28 | 6.620 | 6.760 | 6.620 | 6.710 | 6.710 | 7,137,653 |
| 2024-11-27 | 6.620 | 6.670 | 6.430 | 6.660 | 6.660 | 7,668,700 |
| 2024-11-26 | 6.730 | 6.740 | 6.600 | 6.630 | 6.630 | 6,313,300 |
| 2024-11-25 | 6.620 | 6.780 | 6.540 | 6.770 | 6.770 | 9,079,811 |
| 2024-11-22 | 6.800 | 6.890 | 6.630 | 6.650 | 6.650 | 11,957,631 |
| 2024-11-21 | 6.660 | 6.880 | 6.590 | 6.800 | 6.800 | 12,978,374 |
| 2024-11-20 | 6.510 | 6.680 | 6.500 | 6.680 | 6.680 | 9,161,000 |
| 2024-11-19 | 6.480 | 6.540 | 6.360 | 6.540 | 6.540 | 7,766,000 |
| 2024-11-18 | 6.530 | 6.660 | 6.420 | 6.460 | 6.460 | 11,036,000 |
| 2024-11-15 | 6.610 | 6.690 | 6.460 | 6.460 | 6.460 | 12,710,600 |
| 2024-11-14 | 6.970 | 7.050 | 6.580 | 6.610 | 6.610 | 18,649,400 |
| 2024-11-13 | 7.000 | 7.080 | 6.800 | 6.950 | 6.950 | 24,614,010 |
| 2024-11-12 | 6.840 | 7.480 | 6.750 | 7.100 | 7.100 | 38,788,956 |
| 2024-11-11 | 6.690 | 6.820 | 6.670 | 6.820 | 6.820 | 12,157,900 |
| 2024-11-08 | 6.790 | 6.870 | 6.650 | 6.690 | 6.690 | 13,806,713 |
| 2024-11-07 | 6.570 | 6.780 | 6.530 | 6.780 | 6.780 | 18,804,712 |
| 2024-11-06 | 6.670 | 6.710 | 6.540 | 6.610 | 6.610 | 12,631,010 |
| 2024-11-05 | 6.580 | 6.690 | 6.550 | 6.670 | 6.670 | 16,050,308 |
| 2024-11-04 | 6.530 | 6.640 | 6.500 | 6.630 | 6.630 | 10,686,855 |
| 2024-11-01 | 6.770 | 6.800 | 6.480 | 6.600 | 6.600 | 17,574,715 |
| 2024-10-31 | 6.750 | 6.890 | 6.630 | 6.800 | 6.800 | 28,023,655 |
| 2024-10-30 | 6.450 | 6.850 | 6.430 | 6.660 | 6.660 | 27,842,337 |
| 2024-10-29 | 6.650 | 6.870 | 6.470 | 6.480 | 6.480 | 29,523,011 |
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.