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
2026-04-23	41.670	43.600	40.200	43.400	43.308	3,112,772
2026-04-22	40.300	41.190	40.200	41.120	41.033	1,290,244
2026-04-21	40.090	41.520	40.090	40.600	40.514	1,306,626
2026-04-20	39.650	40.830	39.650	40.760	40.674	2,023,430
2026-04-17	38.900	40.440	38.810	40.050	39.965	2,369,789
2026-04-16	38.660	39.580	38.100	39.150	39.067	1,975,532
2026-04-15	37.410	38.590	37.360	38.060	37.979	1,879,718
2026-04-14	36.360	37.970	36.360	37.410	37.331	1,512,274
2026-04-13	37.220	37.220	35.930	36.600	36.522	1,383,363
2026-04-10	35.680	37.990	35.420	36.940	36.862	2,585,399
2026-04-09	34.990	35.990	34.600	35.500	35.425	1,736,407
2026-04-08	31.790	35.960	31.790	35.700	35.624	3,608,930
2026-04-07	31.330	32.480	31.170	31.170	31.104	1,575,125
2026-04-03	32.380	32.380	31.000	31.330	31.264	1,052,504
2026-04-02	32.380	33.190	31.770	32.000	31.932	1,190,487
2026-04-01	31.720	33.000	31.720	33.000	32.930	1,066,319
2026-03-31	32.140	32.890	31.500	31.570	31.503	706,793
2026-03-30	33.520	33.600	31.310	31.930	31.862	892,431
2026-03-27	31.800	32.250	31.400	31.760	31.693	824,626
2026-03-26	32.490	32.950	31.300	31.800	31.733	899,402
2026-03-25	32.500	33.100	32.050	32.380	32.311	1,329,356
2026-03-24	31.020	32.170	31.020	32.000	31.932	1,373,964
2026-03-23	32.800	33.220	30.350	30.870	30.805	1,669,158
2026-03-20	34.820	34.820	33.230	33.270	33.199	793,183
2026-03-19	35.670	35.670	34.060	34.150	34.078	1,106,986
2026-03-18	34.340	35.360	34.340	35.340	35.265	927,591
2026-03-17	34.620	35.500	34.000	34.650	34.577	2,557,929
2026-03-16	37.170	37.250	33.000	34.300	34.227	5,587,653
2026-03-13	38.200	38.300	37.300	37.350	37.271	989,635
2026-03-12	38.660	38.770	37.880	38.000	37.919	985,435
2026-03-11	39.730	40.560	38.050	38.700	38.618	2,035,092
2026-03-10	39.190	39.860	37.360	39.730	39.646	1,933,195
2026-03-09	36.630	37.890	35.200	37.360	37.281	1,490,378
2026-03-06	37.080	37.830	36.400	37.370	37.291	1,249,854
2026-03-05	36.450	37.470	35.710	37.070	36.991	1,305,027
2026-03-04	36.140	36.860	35.500	35.980	35.904	1,308,974
2026-03-03	39.450	39.760	36.500	36.560	36.482	1,740,836
2026-03-02	38.380	39.600	38.350	39.170	39.087	1,442,274
2026-02-27	39.850	40.000	39.070	39.400	39.316	1,362,941
2026-02-26	38.640	39.110	37.880	39.070	38.987	796,155
2026-02-25	37.800	38.460	37.460	38.450	38.368	898,996
2026-02-24	37.800	38.400	37.410	37.700	37.620	909,756
2026-02-13	38.230	38.230	37.280	37.700	37.620	1,272,068
2026-02-12	38.880	39.080	37.910	38.230	38.149	1,103,348
2026-02-11	38.500	38.840	37.810	38.310	38.229	1,428,200
2026-02-10	36.050	39.800	36.050	38.970	38.887	4,328,751
2026-02-09	37.320	37.320	34.900	36.300	36.223	1,967,230
2026-02-06	35.600	36.220	35.100	35.410	35.335	777,883
2026-02-05	35.630	35.980	34.700	35.800	35.724	800,784
2026-02-04	35.700	36.310	35.020	35.450	35.375	924,533
2026-02-03	35.340	35.830	34.730	35.750	35.674	741,718
2026-02-02	36.580	36.610	35.020	35.170	35.095	930,454
2026-01-30	35.800	36.500	35.060	36.400	36.323	1,279,413
2026-01-29	36.990	36.990	35.000	35.180	35.105	1,280,351
2026-01-28	36.900	37.360	35.750	36.330	36.253	1,612,433
2026-01-27	36.100	36.970	35.480	36.650	36.572	1,530,961
2026-01-26	36.200	36.500	35.020	36.190	36.113	1,811,703
2026-01-23	35.300	36.230	34.720	36.230	36.153	1,675,817
2026-01-22	34.330	37.130	33.850	35.280	35.205	2,999,083
2026-01-21	32.970	33.880	32.970	33.780	33.708	1,112,497

← NewerPage 3 of 21 · 1,218 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.