Zhejiang Leapmotor Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 29.800 | 31.800 | 29.800 | 31.200 | 31.200 | 6,890,698 |
| 2024-05-13 | 30.050 | 30.300 | 29.100 | 29.200 | 29.200 | 4,351,100 |
| 2024-05-10 | 30.850 | 31.000 | 30.100 | 30.650 | 30.650 | 4,236,317 |
| 2024-05-09 | 29.750 | 30.850 | 29.050 | 30.300 | 30.300 | 9,700,245 |
| 2024-05-08 | 29.950 | 30.650 | 28.850 | 29.750 | 29.750 | 8,015,646 |
| 2024-05-07 | 30.250 | 30.250 | 28.900 | 29.950 | 29.950 | 4,859,860 |
| 2024-05-06 | 31.650 | 31.650 | 28.850 | 30.250 | 30.250 | 7,213,745 |
| 2024-05-03 | 31.400 | 33.300 | 31.250 | 31.700 | 31.700 | 2,301,276 |
| 2024-05-02 | 28.100 | 31.950 | 27.600 | 31.250 | 31.250 | 2,403,008 |
| 2024-04-30 | 27.700 | 28.100 | 26.650 | 27.150 | 27.150 | 3,776,949 |
| 2024-04-29 | 25.650 | 27.750 | 25.600 | 27.000 | 27.000 | 7,054,300 |
| 2024-04-26 | 23.000 | 25.150 | 23.000 | 24.950 | 24.950 | 3,812,674 |
| 2024-04-25 | 22.800 | 23.200 | 22.100 | 23.000 | 23.000 | 1,612,598 |
| 2024-04-24 | 22.550 | 22.950 | 22.250 | 22.900 | 22.900 | 1,555,736 |
| 2024-04-23 | 21.350 | 22.800 | 21.350 | 22.250 | 22.250 | 2,511,200 |
| 2024-04-22 | 22.550 | 22.550 | 21.250 | 21.300 | 21.300 | 2,627,001 |
| 2024-04-19 | 23.250 | 23.250 | 21.400 | 22.550 | 22.550 | 4,621,000 |
| 2024-04-18 | 23.850 | 23.850 | 22.450 | 23.250 | 23.250 | 2,859,017 |
| 2024-04-17 | 23.300 | 24.300 | 22.800 | 23.450 | 23.450 | 4,375,876 |
| 2024-04-16 | 24.450 | 24.450 | 23.050 | 23.200 | 23.200 | 5,841,125 |
| 2024-04-15 | 25.500 | 26.400 | 24.500 | 24.550 | 24.550 | 1,642,728 |
| 2024-04-12 | 25.700 | 26.000 | 24.400 | 25.550 | 25.550 | 3,723,731 |
| 2024-04-11 | 25.650 | 26.600 | 25.350 | 25.950 | 25.950 | 6,323,900 |
| 2024-04-10 | 24.900 | 26.100 | 24.900 | 25.650 | 25.650 | 19,718,122 |
| 2024-04-09 | 24.550 | 24.650 | 24.100 | 24.500 | 24.500 | 1,296,829 |
| 2024-04-08 | 24.050 | 24.750 | 23.850 | 24.050 | 24.050 | 1,341,369 |
| 2024-04-05 | 23.850 | 24.550 | 23.100 | 23.850 | 23.850 | 373,300 |
| 2024-04-03 | 24.000 | 24.300 | 23.550 | 23.850 | 23.850 | 1,715,300 |
| 2024-04-02 | 26.600 | 26.600 | 24.000 | 24.150 | 24.150 | 3,923,882 |
| 2024-03-28 | 23.100 | 26.250 | 23.000 | 26.250 | 26.250 | 5,132,784 |
| 2024-03-27 | 25.250 | 25.500 | 22.750 | 23.100 | 23.100 | 3,722,800 |
| 2024-03-26 | 24.150 | 26.750 | 24.000 | 25.200 | 25.200 | 5,476,500 |
| 2024-03-25 | 24.500 | 24.500 | 22.900 | 23.850 | 23.850 | 2,836,700 |
| 2024-03-22 | 25.050 | 25.700 | 24.250 | 24.500 | 24.500 | 1,357,700 |
| 2024-03-21 | 24.300 | 25.900 | 23.750 | 25.700 | 25.700 | 2,658,350 |
| 2024-03-20 | 24.700 | 24.750 | 23.900 | 24.250 | 24.250 | 2,140,132 |
| 2024-03-19 | 26.300 | 26.400 | 24.200 | 24.700 | 24.700 | 2,468,902 |
| 2024-03-18 | 26.200 | 27.000 | 26.000 | 26.750 | 26.750 | 7,253,588 |
| 2024-03-15 | 25.800 | 26.400 | 25.300 | 26.050 | 26.050 | 6,372,244 |
| 2024-03-14 | 26.400 | 26.700 | 25.800 | 26.200 | 26.200 | 1,411,900 |
| 2024-03-13 | 26.100 | 27.150 | 26.050 | 26.300 | 26.300 | 2,226,152 |
| 2024-03-12 | 25.150 | 26.300 | 25.000 | 26.050 | 26.050 | 2,857,100 |
| 2024-03-11 | 25.400 | 25.500 | 24.650 | 25.050 | 25.050 | 1,974,808 |
| 2024-03-08 | 24.600 | 25.550 | 24.550 | 25.200 | 25.200 | 1,533,100 |
| 2024-03-07 | 24.900 | 25.900 | 24.100 | 24.400 | 24.400 | 1,961,785 |
| 2024-03-06 | 23.550 | 25.250 | 23.550 | 24.900 | 24.900 | 2,635,000 |
| 2024-03-05 | 24.400 | 24.400 | 23.150 | 23.500 | 23.500 | 3,664,331 |
| 2024-03-04 | 27.400 | 27.750 | 24.350 | 24.900 | 24.900 | 5,976,600 |
| 2024-03-01 | 27.300 | 28.250 | 26.750 | 28.000 | 28.000 | 3,413,898 |
| 2024-02-29 | 26.050 | 27.500 | 25.600 | 27.400 | 27.400 | 9,660,300 |
| 2024-02-28 | 27.500 | 27.700 | 25.600 | 26.050 | 26.050 | 2,164,000 |
| 2024-02-27 | 26.100 | 27.450 | 26.100 | 27.200 | 27.200 | 3,487,618 |
| 2024-02-26 | 24.200 | 26.000 | 23.850 | 25.550 | 25.550 | 3,758,656 |
| 2024-02-23 | 23.750 | 24.250 | 23.200 | 24.200 | 24.200 | 1,639,200 |
| 2024-02-22 | 23.500 | 23.900 | 22.800 | 23.700 | 23.700 | 1,513,400 |
| 2024-02-21 | 21.950 | 23.750 | 21.950 | 23.150 | 23.150 | 3,214,266 |
| 2024-02-20 | 22.300 | 22.450 | 20.800 | 22.450 | 22.450 | 2,267,608 |
| 2024-02-19 | 23.150 | 23.600 | 22.300 | 22.500 | 22.500 | 2,151,900 |
| 2024-02-16 | 22.600 | 23.400 | 21.800 | 23.150 | 23.150 | 1,049,080 |
| 2024-02-15 | 21.200 | 21.800 | 20.600 | 21.700 | 21.700 | 482,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.