Leshan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.280 | 8.320 | 8.150 | 8.230 | 8.230 | 8,273,196 |
| 2026-10-19 | 8.280 | 8.340 | 8.160 | 8.320 | 8.320 | 8,443,271 |
| 2026-10-16 | 8.380 | 8.500 | 8.260 | 8.310 | 8.310 | 9,631,300 |
| 2026-10-15 | 8.410 | 8.520 | 8.280 | 8.330 | 8.330 | 12,157,099 |
| 2026-10-14 | 8.620 | 8.730 | 8.560 | 8.590 | 8.590 | 9,916,262 |
| 2026-10-13 | 8.640 | 8.700 | 8.450 | 8.640 | 8.640 | 13,681,895 |
| 2026-10-12 | 8.880 | 8.970 | 8.680 | 8.710 | 8.710 | 13,814,098 |
| 2026-10-09 | 9.080 | 9.080 | 8.600 | 8.880 | 8.880 | 23,510,367 |
| 2026-10-08 | 9.060 | 9.180 | 8.860 | 9.080 | 9.080 | 24,792,067 |
| 2026-09-30 | 8.880 | 9.120 | 8.840 | 8.880 | 8.880 | 18,749,437 |
| 2026-09-29 | 8.830 | 9.100 | 8.780 | 8.860 | 8.860 | 18,555,799 |
| 2026-09-28 | 8.710 | 8.900 | 8.660 | 8.860 | 8.860 | 19,854,862 |
| 2026-09-24 | 8.920 | 9.020 | 8.780 | 8.820 | 8.820 | 25,703,672 |
| 2026-09-23 | 9.660 | 9.670 | 8.930 | 8.960 | 8.960 | 56,554,336 |
| 2026-09-22 | 9.980 | 9.980 | 9.660 | 9.780 | 9.780 | 35,298,032 |
| 2026-09-21 | 9.700 | 10.060 | 9.620 | 9.970 | 9.970 | 42,800,212 |
| 2026-09-18 | 9.710 | 9.980 | 9.710 | 9.780 | 9.780 | 51,565,854 |
| 2026-09-17 | 10.120 | 10.120 | 9.500 | 9.810 | 9.810 | 77,804,967 |
| 2026-09-16 | 9.380 | 10.380 | 9.380 | 10.380 | 10.380 | 48,509,452 |
| 2026-09-15 | 9.830 | 10.080 | 9.370 | 9.440 | 9.440 | 53,688,909 |
| 2026-09-14 | 9.760 | 10.560 | 9.760 | 9.930 | 9.930 | 70,871,827 |
| 2026-09-11 | 10.000 | 10.330 | 9.600 | 9.710 | 9.710 | 78,970,519 |
| 2026-09-10 | 9.160 | 10.120 | 9.150 | 10.120 | 10.120 | 78,419,258 |
| 2026-09-09 | 9.050 | 9.290 | 9.010 | 9.200 | 9.200 | 17,093,400 |
| 2026-09-08 | 9.010 | 9.170 | 8.980 | 9.150 | 9.150 | 12,379,084 |
| 2026-09-07 | 9.140 | 9.230 | 9.000 | 9.010 | 9.010 | 15,799,300 |
| 2026-09-04 | 9.070 | 9.440 | 9.010 | 9.150 | 9.150 | 27,273,710 |
| 2026-09-03 | 9.040 | 9.110 | 8.950 | 8.990 | 8.990 | 13,873,501 |
| 2026-09-02 | 8.980 | 9.080 | 8.930 | 9.050 | 9.050 | 16,612,527 |
| 2026-09-01 | 8.800 | 9.070 | 8.790 | 8.990 | 8.990 | 14,751,799 |
| 2026-08-31 | 8.850 | 8.970 | 8.720 | 8.830 | 8.830 | 11,305,243 |
| 2026-08-28 | 8.940 | 9.020 | 8.880 | 8.990 | 8.990 | 14,842,400 |
| 2026-08-27 | 8.820 | 8.940 | 8.710 | 8.940 | 8.940 | 15,449,300 |
| 2026-08-26 | 8.710 | 8.900 | 8.710 | 8.850 | 8.850 | 14,768,300 |
| 2026-08-25 | 8.650 | 8.820 | 8.600 | 8.800 | 8.800 | 12,690,700 |
| 2026-08-24 | 8.730 | 8.810 | 8.650 | 8.760 | 8.760 | 15,976,600 |
| 2026-08-21 | 8.840 | 8.840 | 8.630 | 8.690 | 8.690 | 12,953,186 |
| 2026-08-20 | 8.830 | 8.900 | 8.700 | 8.870 | 8.870 | 15,855,200 |
| 2026-08-19 | 9.030 | 9.220 | 8.670 | 8.710 | 8.710 | 23,676,459 |
| 2026-08-18 | 9.310 | 9.310 | 9.050 | 9.130 | 9.130 | 19,613,407 |
| 2026-08-17 | 9.400 | 9.570 | 9.180 | 9.300 | 9.300 | 28,040,834 |
| 2026-08-14 | 10.000 | 10.070 | 9.350 | 9.440 | 9.440 | 50,667,481 |
| 2026-08-13 | 10.220 | 10.450 | 9.950 | 10.130 | 10.130 | 47,601,721 |
| 2026-08-12 | 10.440 | 10.630 | 10.160 | 10.340 | 10.340 | 35,425,096 |
| 2026-08-11 | 10.310 | 10.610 | 10.210 | 10.500 | 10.500 | 45,838,051 |
| 2026-08-10 | 10.330 | 10.540 | 10.210 | 10.460 | 10.460 | 46,692,610 |
| 2026-08-07 | 10.320 | 10.450 | 10.050 | 10.380 | 10.380 | 47,819,138 |
| 2026-08-06 | 10.300 | 10.440 | 10.150 | 10.350 | 10.350 | 47,776,861 |
| 2026-08-05 | 10.430 | 10.430 | 10.170 | 10.300 | 10.300 | 46,889,880 |
| 2026-08-04 | 10.500 | 10.720 | 10.160 | 10.430 | 10.430 | 72,897,064 |
| 2026-08-03 | 9.420 | 10.290 | 9.350 | 10.290 | 10.290 | 59,929,503 |
| 2026-07-31 | 9.140 | 9.390 | 8.950 | 9.350 | 9.350 | 37,611,987 |
| 2026-07-30 | 9.660 | 9.770 | 9.040 | 9.100 | 9.100 | 53,903,967 |
| 2026-07-29 | 9.000 | 10.000 | 8.800 | 9.720 | 9.720 | 68,144,224 |
| 2026-07-28 | 9.280 | 9.340 | 9.010 | 9.090 | 9.090 | 42,730,264 |
| 2026-07-27 | 9.010 | 9.820 | 8.900 | 9.380 | 9.380 | 60,651,245 |
| 2026-07-24 | 9.800 | 9.950 | 9.390 | 9.390 | 9.390 | 58,618,647 |
| 2026-07-23 | 10.200 | 11.500 | 10.010 | 10.430 | 10.430 | 103,041,181 |
| 2026-07-22 | 9.300 | 10.600 | 9.280 | 10.600 | 10.600 | 90,212,464 |
| 2026-07-21 | 9.850 | 10.080 | 8.920 | 9.640 | 9.640 | 84,498,119 |
Page 1 of 1 · 60 trading days
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.