GuangDong Leary New Material Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	25.230	28.080	25.230	27.520	27.520	3,855,220
2026-07-21	25.060	25.750	22.370	25.740	25.740	3,093,935
2026-07-20	26.500	27.500	24.030	24.570	24.570	3,993,003
2026-07-17	29.740	30.060	26.220	26.440	26.440	3,618,700
2026-07-16	31.010	31.800	29.740	30.500	30.500	2,344,627
2026-07-15	32.170	32.980	30.500	31.470	31.470	2,668,736
2026-07-14	31.140	32.600	29.720	32.530	32.530	3,580,971
2026-07-13	33.360	33.900	30.910	31.600	31.600	3,778,735
2026-07-10	31.720	34.010	31.060	33.880	33.880	3,296,803
2026-07-09	30.520	31.680	30.000	31.470	31.470	2,885,590
2026-07-08	30.700	31.890	29.990	30.660	30.660	3,793,169
2026-07-07	32.770	32.770	29.790	30.330	30.330	5,239,665
2026-07-06	35.760	35.760	33.170	33.480	33.480	2,887,265
2026-07-03	28.830	36.700	28.830	35.200	35.200	2,557,175
2026-07-02	37.500	37.880	35.820	36.030	36.030	2,197,153
2026-07-01	38.200	39.170	37.030	37.380	37.380	2,692,475
2026-06-30	37.420	38.200	36.500	37.920	37.920	1,860,916
2026-06-29	36.390	37.480	35.710	36.850	36.850	1,857,623
2026-06-26	36.500	37.070	35.450	36.500	36.500	2,771,749
2026-06-25	37.740	38.470	36.390	36.540	36.540	2,283,529
2026-06-24	38.350	39.000	37.330	37.810	37.810	1,741,811
2026-06-23	40.200	40.200	37.990	38.300	38.300	2,326,843
2026-06-22	41.490	41.700	38.670	40.180	40.180	2,588,995
2026-06-18	41.730	42.930	40.950	41.020	41.020	2,101,643
2026-06-17	40.590	42.020	39.170	41.730	41.730	2,215,342
2026-06-16	40.400	40.650	39.150	40.000	40.000	1,888,726
2026-06-15	38.500	40.770	37.730	40.410	40.410	2,386,574
2026-06-12	37.620	38.840	37.620	38.400	38.400	1,425,982
2026-06-11	38.900	40.990	37.210	37.690	37.610	2,005,067
2026-06-10	37.660	38.550	36.600	38.460	38.378	1,993,154
2026-06-09	37.000	37.740	36.000	37.630	37.550	1,958,326
2026-06-08	36.110	37.240	35.410	36.050	35.974	2,061,055
2026-06-05	37.600	38.290	36.080	37.680	37.600	1,843,121
2026-06-04	39.000	39.000	37.000	38.100	38.019	1,921,816
2026-06-03	37.580	39.950	37.420	37.840	37.760	2,206,277
2026-06-02	38.770	38.770	36.500	37.720	37.640	2,143,366
2026-06-01	38.530	39.400	37.000	37.640	37.560	2,879,502
2026-05-29	41.300	41.300	37.710	37.890	37.810	2,443,816
2026-05-28	42.300	42.300	40.600	40.810	40.723	1,806,165
2026-05-27	43.800	44.100	42.200	42.740	42.649	2,683,714
2026-05-26	42.450	51.000	41.820	43.250	43.158	3,174,742
2026-05-25	44.000	44.000	39.970	42.500	42.410	2,388,737
2026-05-22	43.070	44.500	43.050	43.670	43.577	2,327,435
2026-05-21	46.870	47.660	42.490	43.000	42.909	3,179,264
2026-05-20	45.850	47.850	45.600	46.850	46.751	3,709,537
2026-05-19	46.500	46.500	44.650	45.900	45.803	1,634,374
2026-05-18	43.330	45.810	42.870	45.300	45.204	1,946,804
2026-05-15	44.130	44.850	43.070	43.590	43.498	1,334,414
2026-05-14	45.130	45.380	43.500	44.170	44.076	1,862,885
2026-05-13	44.970	45.000	43.850	44.910	44.815	1,382,676
2026-05-12	45.270	45.270	43.600	44.710	44.615	1,905,537
2026-05-11	45.700	46.000	44.510	45.290	45.194	1,647,523
2026-05-08	45.800	47.350	44.500	45.700	45.603	2,109,751
2026-05-07	45.300	45.970	44.700	45.750	45.653	1,704,492
2026-05-06	44.460	44.960	43.160	44.680	44.585	2,127,759
2026-04-30	45.300	45.300	43.110	44.000	43.907	2,148,253
2026-04-29	42.450	45.240	42.450	44.850	44.755	2,401,049
2026-04-28	45.130	46.780	44.000	44.510	44.416	2,523,931
2026-04-27	44.780	46.600	44.780	45.180	45.084	2,548,109
2026-04-24	43.730	45.390	42.550	44.390	44.296	3,366,194

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0800 CNY
2025-06-16	0.0660 CNY
2024-06-07	0.0650 CNY
2023-06-30	0.1000 CNY
2022-06-14	0.1500 CNY
2021-06-21	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.