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
2026-10-22	25.560	25.560	24.140	24.950	24.950	1,050,921
2026-10-21	25.120	25.500	24.810	25.210	25.210	985,137
2026-10-20	24.640	25.280	24.030	25.020	25.020	1,071,746
2026-10-19	24.620	24.900	23.080	24.580	24.580	1,891,230
2026-10-16	25.380	25.730	24.360	24.620	24.620	903,302
2026-10-15	25.010	26.100	24.500	24.720	24.720	1,965,189
2026-10-14	27.230	27.370	25.510	26.420	26.420	1,158,064
2026-10-13	26.640	27.300	25.500	27.260	27.260	1,272,800
2026-10-12	28.240	28.240	26.960	26.960	26.960	971,437
2026-10-09	29.700	29.700	26.870	27.960	27.960	1,562,081
2026-10-08	29.520	30.260	29.010	29.120	29.120	1,045,650
2026-09-30	30.000	30.880	29.330	29.390	29.390	985,043
2026-09-29	30.000	30.720	29.830	30.300	30.300	777,575
2026-09-28	31.860	32.440	30.220	30.550	30.550	1,386,571
2026-09-24	31.950	32.560	31.680	31.860	31.860	988,659
2026-09-23	32.140	32.440	31.790	31.950	31.950	1,134,301
2026-09-22	32.200	32.920	31.920	32.110	32.110	1,454,229
2026-09-21	32.100	32.580	31.500	32.190	32.190	1,428,442
2026-09-18	30.560	32.300	30.550	31.820	31.820	2,749,663
2026-09-17	30.900	31.770	30.300	30.570	30.570	1,125,713
2026-09-16	29.230	30.900	28.940	30.750	30.750	1,702,971
2026-09-15	29.820	29.820	28.740	29.230	29.230	1,352,391
2026-09-14	28.150	30.440	27.780	29.660	29.660	1,854,803
2026-09-11	28.370	28.720	27.370	28.530	28.530	972,648
2026-09-10	28.640	28.950	28.120	28.410	28.410	751,313
2026-09-09	28.810	29.550	28.810	28.960	28.960	808,165
2026-09-08	29.400	29.400	28.520	28.810	28.810	1,147,576
2026-09-07	28.660	29.700	28.540	29.380	29.380	1,241,884
2026-09-04	29.380	30.200	28.220	28.470	28.470	1,140,796
2026-09-03	29.030	29.750	28.500	29.230	29.230	1,188,911
2026-09-02	29.530	29.530	28.540	28.900	28.900	859,108
2026-09-01	29.560	30.150	29.220	29.530	29.530	865,611
2026-08-31	29.330	30.270	29.160	30.150	30.150	1,007,202
2026-08-28	30.040	30.870	29.520	29.850	29.850	1,216,386
2026-08-27	29.300	30.250	29.300	30.050	30.050	980,475
2026-08-26	29.970	30.120	29.160	29.460	29.460	962,129
2026-08-25	30.080	30.170	28.890	30.080	30.080	1,038,160
2026-08-24	30.160	30.790	29.550	30.030	30.030	1,456,110
2026-08-21	29.530	30.490	28.820	30.260	30.260	1,561,047
2026-08-20	28.680	30.550	28.670	30.010	30.010	2,716,746
2026-08-19	32.610	33.200	28.290	28.400	28.400	3,721,406
2026-08-18	33.560	33.630	32.350	33.270	33.270	1,764,715
2026-08-17	31.920	33.600	31.810	33.580	33.580	1,814,183
2026-08-14	32.680	32.890	31.840	32.240	32.240	1,313,187
2026-08-13	30.910	33.350	30.910	32.230	32.230	3,006,160
2026-08-12	30.740	31.060	30.060	30.880	30.880	1,623,197
2026-08-11	31.820	32.060	30.510	30.590	30.590	2,234,309
2026-08-10	32.450	32.800	31.330	32.180	32.180	2,495,000
2026-08-07	29.880	32.400	29.680	32.140	32.140	3,244,642
2026-08-06	28.930	30.040	28.670	29.870	29.870	1,636,617
2026-08-05	28.500	29.300	28.000	29.280	29.280	2,105,088
2026-08-04	28.500	28.660	27.870	28.000	28.000	1,618,747
2026-08-03	29.350	29.890	27.720	27.860	27.860	2,003,470
2026-07-31	27.990	31.150	27.720	29.300	29.300	2,680,641
2026-07-30	28.390	28.480	27.030	27.300	27.300	1,756,245
2026-07-29	28.970	28.970	27.500	28.200	28.200	1,837,073
2026-07-28	29.500	30.420	28.720	28.800	28.800	1,729,602
2026-07-27	28.530	30.440	27.970	30.130	30.130	3,313,697
2026-07-24	27.730	28.460	27.220	28.200	28.200	1,631,420
2026-07-23	27.110	28.170	27.010	27.880	27.880	2,057,461

Page 1 of 5 · 244 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.