Zhejiang Leapmotor Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	35.920	36.740	34.880	35.060	35.060	4,306,056
2026-10-20	35.180	35.660	34.840	35.220	35.220	4,047,857
2026-10-16	35.140	35.760	34.920	35.180	35.180	4,184,320
2026-10-15	35.760	35.760	34.880	35.000	35.000	3,951,594
2026-10-14	36.000	37.120	35.960	36.020	36.020	3,919,500
2026-10-13	36.100	36.180	34.840	36.040	36.040	5,506,466
2026-10-12	35.200	37.640	35.200	36.300	36.300	13,366,375
2026-10-09	34.240	35.680	34.200	34.800	34.800	5,731,558
2026-10-08	34.820	35.120	33.960	34.000	34.000	4,804,614
2026-10-07	35.000	35.480	34.620	35.080	35.080	1,603,457
2026-10-06	35.000	35.380	34.700	34.920	34.920	1,447,691
2026-10-05	34.720	35.280	33.600	34.160	34.160	2,115,664
2026-10-02	34.220	34.600	33.000	34.520	34.520	3,717,356
2026-09-30	34.320	34.640	33.720	34.220	34.220	5,219,572
2026-09-29	35.940	36.140	34.220	34.260	34.260	8,056,392
2026-09-28	35.400	36.340	35.380	35.640	35.640	4,091,165
2026-09-25	35.660	35.660	33.920	35.400	35.400	3,738,932
2026-09-24	35.380	35.880	35.000	35.560	35.560	3,762,108
2026-09-23	35.680	36.400	34.880	35.380	35.380	4,602,324
2026-09-22	36.900	37.400	35.380	35.680	35.680	7,613,809
2026-09-21	37.260	37.480	36.440	37.200	37.200	8,258,658
2026-09-18	35.060	37.380	35.020	37.260	37.260	9,836,878
2026-09-17	35.080	35.960	34.580	34.940	34.940	7,566,227
2026-09-16	36.480	36.480	34.960	35.060	35.060	7,102,967
2026-09-15	36.780	37.300	35.700	35.860	35.860	5,777,200
2026-09-14	35.020	38.200	34.740	36.880	36.880	9,491,325
2026-09-11	34.840	35.300	34.280	35.300	35.300	4,666,340
2026-09-10	35.400	35.460	34.880	35.180	35.180	4,879,638
2026-09-09	35.380	35.480	34.800	35.400	35.400	5,258,094
2026-09-08	36.060	36.060	35.060	35.380	35.380	5,075,106
2026-09-07	37.780	37.780	35.960	36.040	36.040	6,692,801
2026-09-04	37.280	38.260	37.280	37.780	37.780	7,627,368
2026-09-03	37.100	37.720	36.380	36.940	36.940	5,964,826
2026-09-02	36.500	37.360	36.100	37.020	37.020	6,675,800
2026-09-01	37.240	37.420	36.440	36.500	36.500	5,585,746
2026-08-31	38.500	38.860	36.320	36.720	36.720	14,195,383
2026-08-28	39.180	39.480	38.620	38.860	38.860	5,655,905
2026-08-27	39.500	40.100	38.720	39.320	39.320	6,660,637
2026-08-26	40.320	40.820	39.340	40.100	40.100	6,980,471
2026-08-25	43.860	43.860	38.900	40.320	40.320	17,476,619
2026-08-24	42.740	43.380	41.700	42.760	42.760	7,601,819
2026-08-21	41.840	43.100	41.620	42.740	42.740	4,278,013
2026-08-20	41.300	42.600	41.020	41.840	41.840	4,900,512
2026-08-19	41.560	41.560	40.540	40.700	40.700	5,618,953
2026-08-18	41.700	42.580	40.600	41.560	41.560	5,873,311
2026-08-17	40.200	42.200	40.040	41.880	41.880	6,942,755
2026-08-14	40.300	40.960	39.720	40.060	40.060	7,401,700
2026-08-13	39.380	41.340	39.380	40.180	40.180	8,400,300
2026-08-12	39.000	39.980	38.240	39.980	39.980	4,966,862
2026-08-11	39.460	39.640	38.880	39.340	39.340	4,203,742
2026-08-10	39.380	39.640	38.780	39.460	39.460	5,407,700
2026-08-07	38.280	39.140	37.400	39.080	39.080	6,305,300
2026-08-06	40.100	40.940	38.300	38.540	38.540	7,867,556
2026-08-05	40.360	40.800	39.960	40.440	40.440	4,717,448
2026-08-04	40.560	41.040	39.400	40.360	40.360	5,712,277
2026-08-03	40.740	41.200	39.560	40.560	40.560	11,288,360
2026-07-31	40.000	40.400	38.320	39.960	39.960	8,570,589
2026-07-30	42.200	42.720	40.000	40.140	40.140	10,920,115
2026-07-29	39.420	42.300	39.000	42.180	42.180	19,764,877
2026-07-28	37.680	38.640	37.080	38.520	38.520	9,774,584

Page 1 of 17 · 997 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.