Leader Harmonious Drive Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 69.880 | 70.580 | 68.020 | 68.090 | 67.999 | 2,173,993 |
| 2024-07-23 | 74.420 | 74.490 | 69.990 | 69.990 | 69.896 | 2,642,828 |
| 2024-07-22 | 74.390 | 74.670 | 72.290 | 73.000 | 72.902 | 2,305,266 |
| 2024-07-19 | 71.340 | 74.660 | 70.850 | 73.500 | 73.402 | 3,041,020 |
| 2024-07-18 | 70.910 | 72.130 | 69.790 | 71.700 | 71.604 | 2,459,821 |
| 2024-07-17 | 72.970 | 73.000 | 70.700 | 71.390 | 71.295 | 1,688,360 |
| 2024-07-16 | 70.870 | 72.790 | 70.290 | 72.030 | 71.934 | 2,090,219 |
| 2024-07-15 | 72.500 | 73.150 | 70.850 | 70.910 | 70.815 | 2,761,487 |
| 2024-07-12 | 75.810 | 76.350 | 73.120 | 73.280 | 73.182 | 2,279,464 |
| 2024-07-11 | 75.600 | 77.290 | 75.200 | 75.810 | 75.709 | 2,779,016 |
| 2024-07-10 | 72.390 | 75.240 | 71.850 | 74.500 | 74.400 | 3,370,634 |
| 2024-07-09 | 72.220 | 73.000 | 70.810 | 72.600 | 72.503 | 3,123,312 |
| 2024-07-08 | 74.520 | 74.640 | 71.680 | 71.980 | 71.884 | 2,531,695 |
| 2024-07-05 | 75.870 | 75.870 | 75.870 | 75.870 | 75.769 | 0 |
| 2024-07-04 | 77.660 | 78.860 | 75.660 | 75.870 | 75.769 | 2,780,602 |
| 2024-07-03 | 78.580 | 78.980 | 76.010 | 76.470 | 76.368 | 2,750,013 |
| 2024-07-02 | 81.000 | 82.400 | 77.000 | 77.570 | 77.466 | 2,968,506 |
| 2024-07-01 | 82.980 | 82.990 | 79.240 | 80.540 | 80.432 | 2,460,364 |
| 2024-06-28 | 82.110 | 83.950 | 81.720 | 82.100 | 81.990 | 2,372,769 |
| 2024-06-27 | 83.000 | 84.690 | 82.050 | 82.060 | 81.950 | 2,812,494 |
| 2024-06-26 | 82.020 | 83.750 | 80.270 | 83.560 | 83.448 | 3,227,469 |
| 2024-06-25 | 81.990 | 84.200 | 81.640 | 82.020 | 81.910 | 3,677,466 |
| 2024-06-24 | 86.590 | 87.770 | 81.200 | 81.800 | 81.691 | 4,891,708 |
| 2024-06-21 | 90.230 | 91.000 | 86.510 | 86.590 | 86.474 | 5,265,148 |
| 2024-06-20 | 92.570 | 94.650 | 91.570 | 91.600 | 91.478 | 2,556,392 |
| 2024-06-19 | 94.150 | 95.780 | 92.760 | 92.770 | 92.646 | 3,207,257 |
| 2024-06-18 | 93.300 | 96.530 | 93.300 | 93.480 | 93.355 | 3,584,659 |
| 2024-06-17 | 97.000 | 97.900 | 92.530 | 93.920 | 93.794 | 6,403,548 |
| 2024-06-14 | 108.00 | 108.28 | 97.090 | 99.480 | 99.347 | 8,479,032 |
| 2024-06-13 | 108.12 | 112.83 | 106.51 | 110.48 | 110.33 | 2,900,249 |
| 2024-06-12 | 107.50 | 112.52 | 107.50 | 108.67 | 108.23 | 2,207,943 |
| 2024-06-11 | 108.27 | 108.88 | 103.58 | 108.31 | 107.87 | 2,915,972 |
| 2024-06-07 | 113.00 | 113.70 | 108.38 | 108.60 | 108.16 | 1,847,645 |
| 2024-06-06 | 114.41 | 115.96 | 110.65 | 111.02 | 110.57 | 1,859,046 |
| 2024-06-05 | 116.00 | 118.49 | 114.50 | 114.58 | 114.11 | 1,451,105 |
| 2024-06-04 | 117.07 | 117.50 | 114.30 | 116.40 | 115.92 | 1,303,868 |
| 2024-06-03 | 116.44 | 119.26 | 115.15 | 116.79 | 116.31 | 2,222,518 |
| 2024-05-31 | 113.09 | 118.88 | 113.09 | 115.08 | 114.61 | 2,117,817 |
| 2024-05-30 | 110.52 | 115.25 | 109.52 | 113.65 | 113.18 | 1,832,804 |
| 2024-05-29 | 109.50 | 111.22 | 109.50 | 110.46 | 110.01 | 999,592 |
| 2024-05-28 | 111.00 | 111.97 | 109.14 | 109.50 | 109.05 | 1,332,513 |
| 2024-05-27 | 109.04 | 111.67 | 106.40 | 111.62 | 111.16 | 1,824,900 |
| 2024-05-24 | 115.57 | 116.50 | 107.90 | 108.80 | 108.35 | 2,468,710 |
| 2024-05-23 | 120.00 | 120.00 | 115.20 | 116.15 | 115.67 | 1,507,300 |
| 2024-05-22 | 117.79 | 120.45 | 117.50 | 120.32 | 119.83 | 1,781,211 |
| 2024-05-21 | 120.11 | 121.00 | 116.24 | 116.57 | 116.09 | 2,017,116 |
| 2024-05-20 | 116.89 | 122.21 | 115.55 | 120.86 | 120.37 | 3,192,447 |
| 2024-05-17 | 108.92 | 116.97 | 107.54 | 116.89 | 116.41 | 3,437,377 |
| 2024-05-16 | 110.50 | 111.00 | 109.00 | 109.20 | 108.75 | 1,470,308 |
| 2024-05-15 | 110.50 | 111.85 | 109.32 | 109.39 | 108.94 | 884,593 |
| 2024-05-14 | 110.90 | 114.21 | 110.31 | 110.80 | 110.35 | 1,673,667 |
| 2024-05-13 | 111.60 | 111.88 | 109.20 | 109.62 | 109.17 | 1,910,379 |
| 2024-05-10 | 115.20 | 116.00 | 110.20 | 110.97 | 110.52 | 2,176,217 |
| 2024-05-09 | 115.00 | 117.40 | 115.00 | 115.31 | 114.84 | 1,668,940 |
| 2024-05-08 | 119.45 | 119.45 | 114.41 | 114.97 | 114.50 | 2,034,165 |
| 2024-05-07 | 121.94 | 122.89 | 119.52 | 120.38 | 119.89 | 1,675,102 |
| 2024-05-06 | 122.00 | 125.42 | 121.01 | 121.69 | 121.19 | 2,531,462 |
| 2024-04-30 | 120.53 | 123.98 | 118.67 | 118.89 | 118.40 | 2,228,719 |
| 2024-04-29 | 123.00 | 125.43 | 120.60 | 121.00 | 120.50 | 2,661,519 |
| 2024-04-26 | 116.49 | 121.22 | 115.58 | 119.56 | 119.07 | 2,076,857 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.2100 CNY |
| 2025-06-19 | 0.1000 CNY |
| 2024-06-13 | 0.3000 CNY |
| 2023-06-26 | 0.1000 CNY |
| 2022-06-30 | 0.9100 CNY |
| 2021-06-29 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.