Leshan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.430 | 6.620 | 6.420 | 6.620 | 6.620 | 22,651,626 |
| 2024-10-25 | 6.420 | 6.500 | 6.350 | 6.450 | 6.450 | 15,707,934 |
| 2024-10-24 | 6.360 | 6.440 | 6.310 | 6.380 | 6.380 | 10,989,237 |
| 2024-10-23 | 6.430 | 6.520 | 6.390 | 6.420 | 6.420 | 16,946,409 |
| 2024-10-22 | 6.390 | 6.500 | 6.330 | 6.470 | 6.470 | 21,115,401 |
| 2024-10-21 | 6.550 | 6.550 | 6.350 | 6.410 | 6.410 | 25,366,437 |
| 2024-10-18 | 6.560 | 6.710 | 6.300 | 6.620 | 6.620 | 38,087,427 |
| 2024-10-17 | 7.020 | 7.050 | 6.510 | 6.780 | 6.780 | 63,366,435 |
| 2024-10-16 | 5.960 | 6.600 | 5.920 | 6.600 | 6.600 | 38,237,544 |
| 2024-10-15 | 6.100 | 6.140 | 5.980 | 6.000 | 6.000 | 9,745,602 |
| 2024-10-14 | 5.950 | 6.180 | 5.910 | 6.130 | 6.130 | 12,257,107 |
| 2024-10-11 | 6.030 | 6.230 | 5.890 | 5.950 | 5.950 | 12,489,013 |
| 2024-10-10 | 5.930 | 6.110 | 5.910 | 6.010 | 6.010 | 12,803,914 |
| 2024-10-09 | 6.430 | 6.430 | 5.860 | 5.880 | 5.880 | 15,855,602 |
| 2024-10-08 | 6.900 | 6.930 | 6.200 | 6.450 | 6.450 | 31,526,662 |
| 2024-09-30 | 6.000 | 6.350 | 5.850 | 6.300 | 6.300 | 29,558,262 |
| 2024-09-27 | 5.710 | 5.850 | 5.700 | 5.850 | 5.850 | 9,114,500 |
| 2024-09-26 | 5.530 | 5.680 | 5.490 | 5.680 | 5.680 | 7,412,301 |
| 2024-09-25 | 5.550 | 5.680 | 5.540 | 5.560 | 5.560 | 9,481,903 |
| 2024-09-24 | 5.430 | 5.550 | 5.420 | 5.540 | 5.540 | 7,176,000 |
| 2024-09-23 | 5.390 | 5.420 | 5.360 | 5.410 | 5.410 | 2,747,510 |
| 2024-09-20 | 5.440 | 5.450 | 5.350 | 5.410 | 5.410 | 3,867,801 |
| 2024-09-19 | 5.360 | 5.450 | 5.300 | 5.420 | 5.420 | 7,889,001 |
| 2024-09-18 | 5.270 | 5.400 | 5.170 | 5.370 | 5.370 | 8,055,602 |
| 2024-09-13 | 5.310 | 5.350 | 5.240 | 5.270 | 5.270 | 2,477,901 |
| 2024-09-12 | 5.270 | 5.360 | 5.270 | 5.310 | 5.310 | 3,103,002 |
| 2024-09-11 | 5.320 | 5.340 | 5.250 | 5.270 | 5.270 | 2,316,900 |
| 2024-09-10 | 5.300 | 5.370 | 5.240 | 5.320 | 5.320 | 2,668,600 |
| 2024-09-09 | 5.300 | 5.320 | 5.210 | 5.310 | 5.310 | 2,531,500 |
| 2024-09-06 | 5.390 | 5.410 | 5.300 | 5.300 | 5.300 | 2,705,800 |
| 2024-09-05 | 5.320 | 5.390 | 5.320 | 5.390 | 5.390 | 2,737,400 |
| 2024-09-04 | 5.320 | 5.390 | 5.280 | 5.340 | 5.340 | 2,803,600 |
| 2024-09-03 | 5.310 | 5.370 | 5.300 | 5.340 | 5.340 | 2,768,002 |
| 2024-09-02 | 5.370 | 5.430 | 5.300 | 5.310 | 5.310 | 3,358,702 |
| 2024-08-30 | 5.310 | 5.420 | 5.270 | 5.370 | 5.370 | 5,295,500 |
| 2024-08-29 | 5.200 | 5.320 | 5.180 | 5.310 | 5.310 | 3,925,001 |
| 2024-08-28 | 5.190 | 5.290 | 5.190 | 5.240 | 5.240 | 2,776,301 |
| 2024-08-27 | 5.360 | 5.360 | 5.190 | 5.220 | 5.220 | 3,655,101 |
| 2024-08-26 | 5.310 | 5.370 | 5.260 | 5.360 | 5.360 | 3,699,803 |
| 2024-08-23 | 5.390 | 5.400 | 5.220 | 5.300 | 5.300 | 3,945,473 |
| 2024-08-22 | 5.390 | 5.470 | 5.340 | 5.350 | 5.350 | 3,802,607 |
| 2024-08-21 | 5.400 | 5.440 | 5.360 | 5.380 | 5.380 | 3,216,900 |
| 2024-08-20 | 5.570 | 5.590 | 5.390 | 5.410 | 5.410 | 6,122,907 |
| 2024-08-19 | 5.630 | 5.670 | 5.590 | 5.600 | 5.600 | 4,485,801 |
| 2024-08-16 | 5.770 | 5.770 | 5.650 | 5.660 | 5.660 | 7,091,100 |
| 2024-08-15 | 5.760 | 5.800 | 5.680 | 5.790 | 5.790 | 5,035,100 |
| 2024-08-14 | 5.770 | 5.840 | 5.750 | 5.780 | 5.780 | 4,283,501 |
| 2024-08-13 | 5.800 | 5.820 | 5.690 | 5.780 | 5.780 | 7,097,800 |
| 2024-08-12 | 5.910 | 6.040 | 5.810 | 5.850 | 5.850 | 11,211,000 |
| 2024-08-09 | 5.860 | 5.930 | 5.800 | 5.810 | 5.810 | 8,065,300 |
| 2024-08-08 | 6.000 | 6.020 | 5.880 | 5.910 | 5.910 | 14,732,700 |
| 2024-08-07 | 5.850 | 6.230 | 5.770 | 6.110 | 6.110 | 23,413,346 |
| 2024-08-06 | 5.690 | 5.770 | 5.650 | 5.770 | 5.770 | 5,667,800 |
| 2024-08-05 | 5.730 | 5.830 | 5.650 | 5.670 | 5.670 | 6,611,100 |
| 2024-08-02 | 5.820 | 5.870 | 5.770 | 5.770 | 5.770 | 5,349,001 |
| 2024-08-01 | 5.960 | 6.000 | 5.850 | 5.870 | 5.870 | 8,490,100 |
| 2024-07-31 | 5.750 | 5.930 | 5.720 | 5.920 | 5.920 | 8,982,602 |
| 2024-07-30 | 5.730 | 5.810 | 5.690 | 5.780 | 5.780 | 4,227,101 |
| 2024-07-29 | 5.850 | 5.850 | 5.730 | 5.780 | 5.780 | 3,668,700 |
| 2024-07-26 | 5.790 | 5.840 | 5.720 | 5.800 | 5.800 | 5,094,345 |
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.