Leader Harmonious Drive Systems Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	89.850	90.150	86.680	87.970	62.184	1,833,225
2022-05-06	83.980	90.080	83.060	89.470	63.244	2,433,015
2022-05-05	81.190	86.690	79.220	85.900	60.721	2,416,226
2022-04-29	79.990	82.660	76.940	81.400	57.540	4,460,615
2022-04-28	84.350	88.000	83.190	87.250	61.675	2,275,309
2022-04-27	73.100	85.530	72.120	84.780	59.929	2,660,645
2022-04-26	81.210	83.410	72.650	73.170	51.722	2,097,848
2022-04-25	81.490	82.980	77.160	77.340	54.670	1,964,062
2022-04-22	84.230	85.350	82.090	82.700	58.459	683,456
2022-04-21	88.420	89.520	84.100	84.500	59.731	769,349
2022-04-20	89.000	92.100	88.330	88.410	62.495	585,919
2022-04-19	90.940	92.650	88.650	90.140	63.718	763,320
2022-04-18	88.000	91.280	85.000	90.980	64.312	1,253,117
2022-04-15	88.360	89.240	85.860	88.350	62.453	989,024
2022-04-14	92.200	92.200	87.750	89.170	63.032	1,105,689
2022-04-13	90.860	92.920	89.550	90.870	64.234	664,372
2022-04-12	91.700	93.590	88.530	92.380	65.301	963,736
2022-04-11	96.440	96.540	91.260	91.500	64.679	1,296,748
2022-04-08	100.00	101.00	96.870	97.360	68.822	789,968
2022-04-07	99.900	105.00	98.520	99.470	70.313	1,068,706
2022-04-06	103.35	104.35	99.820	99.920	70.631	908,950
2022-04-01	107.10	107.10	102.00	103.35	73.056	842,640
2022-03-31	108.01	108.52	105.50	105.64	74.675	609,067
2022-03-30	105.19	109.83	105.19	108.66	76.809	784,212
2022-03-29	106.12	107.10	102.15	105.19	74.357	1,167,572
2022-03-28	106.20	108.47	104.30	105.05	74.258	1,044,642
2022-03-25	111.24	112.85	108.50	108.72	76.852	848,737
2022-03-24	112.88	113.49	109.50	111.24	78.633	728,467
2022-03-23	111.22	114.71	110.13	112.88	79.792	1,410,435
2022-03-22	114.99	114.99	109.85	111.40	78.746	1,146,490
2022-03-21	107.16	114.49	106.67	114.00	80.584	1,538,738
2022-03-18	109.10	109.83	104.81	106.20	75.070	947,594
2022-03-17	109.31	112.96	106.00	108.62	76.781	1,959,336
2022-03-16	106.00	106.95	99.580	106.91	75.572	1,512,358
2022-03-15	106.55	109.44	103.00	103.18	72.936	1,539,986
2022-03-14	111.00	111.78	106.58	107.92	76.286	1,937,317
2022-03-11	114.66	115.40	110.60	112.68	79.651	1,177,610
2022-03-10	115.79	119.41	113.71	114.66	81.051	912,900
2022-03-09	119.08	119.09	108.91	113.05	79.913	1,252,365
2022-03-08	120.57	121.47	115.56	117.09	82.768	736,811
2022-03-07	123.00	123.00	118.17	119.45	84.437	689,369
2022-03-04	124.99	127.86	123.11	123.22	87.102	720,855
2022-03-03	132.78	132.78	125.00	126.49	89.413	1,485,204
2022-03-02	135.00	135.30	128.51	130.99	92.594	1,303,472
2022-03-01	134.53	137.25	134.18	136.60	96.560	521,938
2022-02-28	134.01	135.48	128.88	134.60	95.146	1,035,517
2022-02-25	138.90	140.20	132.38	134.33	94.955	1,188,346
2022-02-24	136.62	140.60	133.05	134.56	95.118	720,465
2022-02-23	133.20	140.48	132.30	138.01	97.556	899,217
2022-02-22	131.60	134.33	128.88	132.00	93.308	396,442
2022-02-21	132.60	135.00	130.79	133.25	94.192	284,911
2022-02-18	133.00	135.92	131.17	133.41	94.305	390,170
2022-02-17	133.80	137.39	132.11	134.78	95.273	419,445
2022-02-16	132.66	136.80	130.15	133.00	94.015	504,784
2022-02-15	127.20	133.42	127.12	132.45	93.626	713,848
2022-02-14	127.14	130.98	125.82	126.90	89.703	606,474
2022-02-11	132.57	132.57	128.02	128.60	90.904	753,424
2022-02-10	141.45	143.00	131.12	134.59	95.139	1,139,803
2022-02-09	143.41	145.56	139.41	142.51	100.74	761,416
2022-02-08	143.43	145.90	137.38	143.41	101.37	969,710

← NewerPage 19 of 21 · 1,212 trading daysOlder →

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.