Zhejiang Leapmotor Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	36.600	37.180	36.060	37.140	37.140	6,277,480
2026-07-24	34.580	36.340	34.300	36.340	36.340	9,103,772
2026-07-23	33.460	34.980	33.000	34.640	34.640	4,868,799
2026-07-22	35.320	35.320	32.800	33.460	33.460	18,143,061
2026-07-21	34.920	35.720	34.100	35.320	35.320	6,614,046
2026-07-20	36.000	36.380	34.480	34.920	34.920	7,159,604
2026-07-17	37.320	37.600	34.880	35.140	35.140	7,647,463
2026-07-16	36.060	38.000	36.060	37.240	37.240	8,008,121
2026-07-15	36.280	36.420	35.340	36.060	36.060	5,829,164
2026-07-14	36.380	36.580	35.200	36.300	36.300	8,565,200
2026-07-13	37.360	37.520	35.840	36.380	36.380	7,512,964
2026-07-10	35.620	37.980	35.340	37.740	37.740	13,260,981
2026-07-09	36.200	36.480	35.100	35.340	35.340	9,047,363
2026-07-08	38.380	39.100	36.660	36.880	36.880	11,501,349
2026-07-07	39.220	40.160	37.820	38.220	38.220	8,337,612
2026-07-06	37.500	39.580	36.220	39.220	39.220	14,004,200
2026-07-03	35.120	37.200	35.120	36.760	36.760	7,973,229
2026-07-02	35.800	36.660	34.700	34.900	34.900	8,098,196
2026-06-30	33.300	35.060	33.300	34.480	34.480	9,949,442
2026-06-29	33.560	34.680	33.560	33.800	33.800	7,496,886
2026-06-26	35.000	35.000	33.180	33.560	33.560	10,681,365
2026-06-25	34.500	35.740	32.840	35.600	35.600	10,003,556
2026-06-24	34.420	34.560	33.240	33.820	33.820	7,774,220
2026-06-23	34.600	34.920	33.840	34.180	34.180	5,337,980
2026-06-22	35.200	35.220	33.900	34.700	34.700	9,131,510
2026-06-18	35.860	36.180	35.040	35.820	35.820	11,369,940
2026-06-17	36.500	37.240	35.860	36.180	36.180	6,020,885
2026-06-16	38.380	38.760	36.340	36.480	36.480	5,984,956
2026-06-15	38.800	39.040	37.920	38.260	38.260	5,400,772
2026-06-12	37.760	39.040	37.380	38.820	38.820	9,017,769
2026-06-11	37.300	37.960	36.020	37.660	37.660	10,936,170
2026-06-10	39.100	39.100	36.560	37.300	37.300	16,226,540
2026-06-09	39.020	40.460	39.020	39.300	39.300	8,282,146
2026-06-08	40.000	41.280	38.640	39.540	39.540	11,620,715
2026-06-05	41.360	42.420	40.780	41.280	41.280	11,987,330
2026-06-04	40.780	41.300	39.760	40.980	40.980	5,528,503
2026-06-03	43.760	43.760	40.820	40.920	40.920	8,288,220
2026-06-02	42.560	43.820	41.720	43.760	43.760	9,588,569
2026-06-01	39.500	42.780	39.500	42.560	42.560	12,556,190
2026-05-29	41.020	41.020	39.300	39.300	39.300	13,789,180
2026-05-28	42.500	42.780	40.320	40.600	40.600	8,026,768
2026-05-27	42.640	42.920	41.940	42.140	42.140	10,642,050
2026-05-26	42.600	42.840	41.420	42.640	42.640	13,906,770
2026-05-22	42.140	43.160	42.060	42.680	42.680	6,186,018
2026-05-21	42.340	43.280	41.520	42.000	42.000	10,362,360
2026-05-20	41.040	42.860	40.800	42.520	42.520	8,201,324
2026-05-19	41.660	42.700	40.800	41.440	41.440	15,789,220
2026-05-18	43.760	43.780	40.140	41.680	41.680	28,596,199
2026-05-15	44.800	45.620	43.720	45.220	45.220	12,031,290
2026-05-14	46.520	46.660	44.820	44.880	44.880	9,635,170
2026-05-13	46.060	46.420	44.120	45.620	45.620	9,313,723
2026-05-12	49.400	51.000	46.000	46.080	46.080	15,328,820
2026-05-11	47.800	50.100	47.300	49.400	49.400	12,730,900
2026-05-08	46.780	48.100	46.320	47.800	47.800	6,723,696
2026-05-07	45.900	47.080	44.880	46.840	46.840	9,160,442
2026-05-06	46.740	46.940	44.120	45.680	45.680	15,669,730
2026-05-05	47.560	47.560	45.140	45.800	45.800	3,473,141
2026-05-04	48.320	48.940	47.100	47.560	47.560	4,053,201
2026-04-30	46.500	47.800	45.940	47.420	47.420	12,778,390
2026-04-29	46.420	47.180	45.320	47.060	47.060	11,302,700

← NewerPage 2 of 5 · 246 trading daysOlder →

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.