Shenzhen - Delayed Quote
CNY
Wuxi Lead Intelligent Equipment CO.,LTD. (300450.SZ)
30.45
+1.30
(+4.46%)
At close: October 30 at 3:04:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.16
31.45
29.16
30.45
30.45
72,775,863
Oct 29, 2026
29.61
30.01
29.00
29.15
29.15
36,018,682
Oct 28, 2026
29.90
30.20
29.23
29.96
29.96
39,336,445
Oct 27, 2026
30.54
30.92
29.60
29.60
29.60
45,885,272
Oct 26, 2026
30.39
31.30
29.85
30.84
30.84
68,912,821
Oct 23, 2026
27.41
30.48
27.08
30.40
30.40
87,566,459
Oct 22, 2026
27.88
28.56
27.41
27.41
27.41
54,132,750
Oct 21, 2026
30.40
30.69
27.63
27.81
27.81
97,266,700
Oct 20, 2026
30.03
30.98
30.03
30.56
30.56
48,151,984
Oct 19, 2026
30.81
31.55
30.02
30.34
30.34
53,857,477
Oct 16, 2026
32.03
32.16
30.78
31.04
31.04
73,311,055
Oct 15, 2026
30.46
33.06
30.01
32.35
32.35
103,485,686
Oct 14, 2026
34.42
34.89
32.02
32.28
32.28
98,224,101
Oct 13, 2026
36.21
36.40
33.33
34.25
34.25
125,278,769
Oct 12, 2026
36.98
38.50
36.13
37.88
37.88
126,686,756
Oct 9, 2026
36.90
38.99
36.39
36.73
36.73
154,035,528
Oct 8, 2026
34.93
37.77
34.60
37.59
37.59
143,696,043
Sep 30, 2026
33.16
35.37
32.70
34.94
34.94
119,125,379
Sep 29, 2026
31.77
33.88
31.77
33.76
33.76
95,496,184
Sep 28, 2026
31.93
32.02
30.94
31.20
31.20
24,334,847
Sep 24, 2026
32.35
33.07
32.06
32.11
32.11
25,656,047
Sep 23, 2026
32.27
32.63
32.12
32.41
32.41
20,427,710
Sep 22, 2026
32.50
32.87
32.22
32.30
32.30
26,272,701
Sep 21, 2026
32.39
32.90
32.28
32.43
32.43
29,619,275
Sep 18, 2026
32.10
32.60
32.02
32.53
32.53
35,237,816
Sep 17, 2026
31.50
32.19
31.30
31.87
31.87
35,481,543
Sep 16, 2026
31.84
32.48
30.55
31.70
31.70
53,060,587
Sep 15, 2026
29.80
32.28
29.70
31.54
31.54
67,356,319
Sep 14, 2026
29.50
30.23
29.40
29.88
29.88
18,826,943
Sep 11, 2026
29.70
29.77
29.02
29.67
29.67
26,872,198
Sep 10, 2026
30.63
30.63
30.05
30.07
30.07
20,733,430
Sep 9, 2026
30.74
31.08
30.56
30.83
30.83
17,272,901
Sep 8, 2026
31.45
31.55
30.86
30.88
30.88
21,763,470
Sep 7, 2026
31.24
31.67
31.18
31.49
31.49
19,513,011
Sep 4, 2026
32.22
32.56
31.42
31.57
31.57
24,316,317
Sep 3, 2026
32.23
32.39
31.73
32.09
32.09
17,071,420
Sep 2, 2026
32.44
32.45
31.71
31.93
31.93
26,477,122
Sep 1, 2026
34.00
34.00
32.78
32.81
32.81
31,975,480
Aug 31, 2026
35.02
35.23
33.13
33.62
33.62
46,589,427
Aug 28, 2026
33.62
34.12
33.41
33.44
33.44
21,678,834
Aug 27, 2026
33.60
33.93
32.82
33.77
33.77
26,704,321
Aug 26, 2026
33.29
34.20
33.21
33.60
33.60
23,414,762
Aug 25, 2026
33.75
33.75
32.80
33.40
33.40
23,414,719
Aug 24, 2026
34.20
35.15
33.41
33.84
33.84
32,416,336
Aug 21, 2026
33.12
34.47
33.01
33.91
33.91
26,089,180
Aug 20, 2026
33.85
34.15
33.12
33.33
33.33
23,060,459
Aug 19, 2026
34.82
34.83
33.44
33.52
33.52
32,490,048
Aug 18, 2026
35.38
35.80
34.84
35.24
35.24
26,420,093
Aug 17, 2026
34.91
35.40
34.27
35.38
35.38
28,207,297
Aug 14, 2026
34.63
35.39
34.37
34.78
34.78
26,010,792
Aug 13, 2026
35.45
35.62
34.60
34.63
34.63
29,567,102
Aug 12, 2026
34.64
35.88
34.60
35.39
35.39
33,995,357
Aug 11, 2026
34.89
35.66
34.76
34.90
34.90
31,743,047
Aug 10, 2026
35.07
35.50
34.52
35.05
35.05
31,200,344
Aug 7, 2026
34.48
35.05
33.90
34.90
34.90
39,702,346
Aug 6, 2026
35.06
35.32
34.10
34.50
34.50
39,622,550
Aug 5, 2026
34.34
35.27
34.00
35.18
35.18
47,310,681
Aug 4, 2026
33.94
34.58
33.65
34.33
34.33
35,577,879
Aug 3, 2026
33.60
34.19
33.13
33.92
33.92
32,423,794
Jul 31, 2026
33.98
34.51
33.53
33.85
33.85
46,590,897
Jul 30, 2026
33.00
33.88
32.87
33.38
33.38
41,488,745
Jul 29, 2026
32.98
33.80
31.81
33.41
33.41
42,710,286
Jul 28, 2026
33.25
34.20
32.90
33.03
33.03
38,725,284
Jul 27, 2026
32.60
34.26
32.37
33.51
33.51
52,681,894
Jul 24, 2026
32.75
32.94
32.01
32.02
32.02
35,479,165
Jul 23, 2026
32.05
33.14
31.90
33.09
33.09
45,522,211
Jul 22, 2026
32.92
33.06
31.77
31.89
31.89
42,882,501
Jul 21, 2026
31.40
32.78
31.11
32.76
32.76
59,783,693
Jul 20, 2026
31.61
32.77
30.50
31.27
31.27
61,223,298
Jul 17, 2026
32.74
33.13
30.85
31.06
31.06
47,870,397
Jul 16, 2026
33.50
33.77
32.51
32.74
32.74
33,058,668
Jul 15, 2026
34.46
34.96
33.50
33.73
33.73
30,686,112
Jul 14, 2026
34.00
34.48
32.91
34.47
34.47
33,923,760
Jul 13, 2026
36.00
36.20
33.87
33.98
33.98
46,847,132
Jul 10, 2026
37.30
37.60
36.14
36.25
36.25
45,852,177
Jul 9, 2026
37.40
37.60
35.46
37.05
37.05
52,146,046
Jul 8, 2026
37.56
40.49
35.81
36.95
36.95
84,488,462
Jul 7, 2026
37.99
38.88
37.10
37.25
37.25
36,874,390
Jul 6, 2026
39.24
39.75
37.86
37.88
37.88
44,122,102
Jul 3, 2026
38.51
40.23
38.38
39.29
39.29
49,255,498
Jul 2, 2026
39.47
40.12
38.46
38.52
38.52
51,491,580
Jul 1, 2026
41.04
41.49
39.03
39.96
39.96
52,930,200
Jun 30, 2026
0.287
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
39.70
41.25
39.30
40.72
40.72
47,277,431
Jun 29, 2026
40.50
40.70
38.89
40.02
39.73
55,161,284
Jun 26, 2026
43.69
43.87
40.80
40.83
40.54
60,778,777
Jun 25, 2026
45.18
45.20
43.51
43.95
43.63
54,802,703
Jun 24, 2026
44.67
46.10
44.16
45.28
44.96
52,398,396
Jun 23, 2026
47.30
47.67
44.04
44.31
43.99
72,019,145
Jun 22, 2026
46.00
47.40
45.07
47.35
47.01
83,019,933
Jun 18, 2026
48.09
48.96
46.30
46.73
46.39
87,653,528
Jun 17, 2026
47.67
48.62
47.10
48.13
47.78
103,089,627
Jun 16, 2026
43.88
49.56
42.70
49.40
49.05
146,998,903
Jun 15, 2026
42.01
42.64
41.68
42.60
42.29
44,034,532
Jun 12, 2026
42.42
43.38
41.19
41.19
40.89
58,127,998
Jun 11, 2026
42.13
42.72
41.48
41.77
41.47
37,758,101
Jun 10, 2026
44.44
44.75
42.00
42.80
42.49
43,683,346
Jun 9, 2026
44.52
45.18
43.56
44.96
44.64
41,536,054
Jun 8, 2026
45.90
46.10
43.39
43.81
43.50
59,351,800
Jun 5, 2026
47.01
48.55
45.11
46.98
46.64
62,074,201
Jun 4, 2026
47.38
48.14
46.35
46.88
46.54
46,814,279
Jun 3, 2026
48.00
49.95
47.09
47.70
47.36
56,268,094
Jun 2, 2026
49.01
49.29
46.89
48.19
47.84
56,000,262
Jun 1, 2026
51.26
52.88
49.04
49.19
48.84
59,245,027
May 29, 2026
51.98
53.70
50.40
50.81
50.45
78,076,459
May 28, 2026
49.69
51.65
48.50
51.41
51.04
61,938,478
May 27, 2026
49.44
51.67
49.17
49.44
49.09
55,050,821
May 26, 2026
49.95
50.30
48.64
49.35
49.00
38,494,745
May 25, 2026
51.39
51.55
49.33
49.87
49.51
45,959,042
May 22, 2026
50.60
51.78
50.11
51.25
50.88
39,390,453
May 21, 2026
52.18
53.65
50.02
50.10
49.74
57,016,119
May 20, 2026
50.51
52.46
50.38
51.66
51.29
44,868,294
May 19, 2026
53.07
53.11
50.33
50.95
50.58
54,752,461
May 18, 2026
51.70
54.59
51.40
52.91
52.53
63,325,274
May 15, 2026
53.00
53.70
51.68
52.20
51.83
55,307,338
May 14, 2026
54.91
55.59
52.40
52.40
52.02
58,830,533
May 13, 2026
53.88
55.05
52.93
54.77
54.38
54,149,847
May 12, 2026
56.66
56.82
53.71
54.06
53.67
69,708,789
May 11, 2026
55.00
57.20
54.90
56.55
56.14
78,166,144
May 8, 2026
55.89
56.85
54.66
54.75
54.36
64,847,632
May 7, 2026
57.01
57.09
55.61
56.31
55.91
61,712,204
May 6, 2026
55.10
57.10
54.72
57.01
56.60
76,948,862
Apr 30, 2026
55.55
56.33
55.00
55.22
54.82
47,814,975
Apr 29, 2026
52.99
56.41
52.11
55.81
55.41
86,815,733
Apr 28, 2026
57.43
57.44
55.05
55.36
54.96
58,005,958
Apr 27, 2026
56.90
57.70
56.49
57.43
57.02
47,468,702
Apr 24, 2026
57.08
57.60
55.65
56.96
56.55
62,066,516
Apr 23, 2026
58.80
58.98
56.50
57.08
56.67
70,888,142
Apr 22, 2026
58.02
59.18
57.85
58.80
58.38
71,701,076
Apr 21, 2026
56.99
59.51
55.60
58.58
58.16
98,028,108
Apr 20, 2026
56.09
57.57
55.83
56.70
56.29
71,172,183
Apr 17, 2026
53.60
56.80
53.50
56.00
55.60
97,306,564
Apr 16, 2026
53.47
54.38
52.87
53.66
53.28
51,839,689
Apr 15, 2026
54.60
54.75
52.60
52.86
52.48
54,356,982
Apr 14, 2026
53.50
54.22
52.75
54.18
53.79
59,769,656
Apr 13, 2026
52.29
53.60
52.24
53.21
52.83
60,490,182
Apr 10, 2026
50.97
53.26
50.95
52.31
51.93
70,151,481
Apr 9, 2026
50.25
50.96
49.68
50.28
49.92
39,181,730
Apr 8, 2026
49.00
50.93
48.81
50.91
50.54
66,563,474
Apr 7, 2026
46.60
48.95
46.60
47.55
47.21
41,459,239
Apr 3, 2026
47.32
47.66
46.27
46.35
46.02
25,180,616
Apr 2, 2026
48.02
48.70
46.84
47.19
46.85
34,589,933
Apr 1, 2026
48.77
48.90
47.63
48.40
48.05
39,322,626
Mar 31, 2026
49.96
50.50
47.69
47.70
47.36
49,610,380
Mar 30, 2026
49.01
49.92
48.01
49.52
49.16
47,731,945
Mar 27, 2026
47.52
49.96
47.45
49.60
49.24
53,319,037
Mar 26, 2026
48.20
49.95
47.74
48.16
47.81
53,440,477
Mar 25, 2026
47.56
48.48
47.36
48.19
47.84
35,976,286
Mar 24, 2026
48.00
48.18
45.41
47.26
46.92
43,478,665
Mar 23, 2026
48.12
49.55
46.81
47.19
46.85
50,040,672
Mar 20, 2026
48.42
51.18
48.31
49.01
48.66
61,967,183
Mar 19, 2026
48.50
49.20
47.87
48.17
47.82
38,458,612
Mar 18, 2026
49.93
50.26
48.88
49.50
49.15
34,306,934
Mar 17, 2026
51.36
52.65
49.80
49.84
49.48
38,368,012
Mar 16, 2026
51.79
52.36
50.90
51.35
50.98
38,149,586
Mar 13, 2026
52.74
53.10
51.90
51.90
51.53
49,727,629
Mar 12, 2026
51.80
52.85
51.42
52.50
52.12
55,720,055
Mar 11, 2026
51.19
53.37
51.10
52.15
51.78
81,722,544
Mar 10, 2026
50.79
51.39
50.32
50.87
50.51
39,137,117
Mar 9, 2026
49.00
49.91
48.01
49.65
49.29
41,759,769
Mar 6, 2026
50.29
50.71
49.90
50.14
49.78
28,305,664
Mar 5, 2026
50.82
51.58
49.93
50.50
50.14
37,609,891
Mar 4, 2026
49.41
50.80
49.25
49.82
49.46
42,559,965
Mar 3, 2026
53.55
54.36
50.02
50.15
49.79
61,017,040
Mar 2, 2026
53.75
54.79
52.90
53.28
52.90
51,966,402
Feb 27, 2026
54.70
55.10
54.28
54.80
54.41
32,967,532
Feb 26, 2026
55.73
55.98
54.86
55.08
54.69
38,403,040
Feb 25, 2026
54.31
56.00
54.06
55.45
55.05
48,359,019
Feb 24, 2026
55.35
55.44
54.04
54.31
53.92
34,837,094
Feb 13, 2026
54.95
55.87
54.28
54.80
54.41
34,455,004
Feb 12, 2026
55.15
55.83
54.58
55.20
54.80
47,507,890
Feb 11, 2026
57.00
57.01
54.90
55.35
54.95
68,732,593
Feb 10, 2026
58.28
59.20
57.18
57.53
57.12
42,322,577
Feb 9, 2026
58.08
59.80
57.89
58.55
58.13
61,464,687
Feb 6, 2026
56.35
58.75
55.80
57.13
56.72
50,937,282
Feb 5, 2026
58.70
59.67
56.74
57.18
56.77
56,879,565
Feb 4, 2026
59.25
59.89
58.09
59.29
58.86
62,888,564
Feb 3, 2026
56.80
59.98
56.75
59.92
59.49
94,228,216
Feb 2, 2026
57.20
57.80
55.70
55.71
55.31
50,247,306
Jan 30, 2026
56.05
58.50
55.80
57.71
57.30
79,743,534
Jan 29, 2026
58.71
60.29
56.15
56.34
55.94
90,783,972
Jan 28, 2026
61.01
61.16
58.59
59.50
59.07
79,632,373
Jan 27, 2026
61.50
62.10
57.76
61.17
60.73
116,827,694
Jan 26, 2026
66.93
67.48
61.80
61.89
61.45
155,259,433
Jan 23, 2026
57.40
63.62
57.36
63.15
62.70
145,125,396
Jan 22, 2026
58.99
60.79
57.00
57.40
56.99
67,932,874
Jan 21, 2026
57.01
60.00
56.90
58.91
58.49
69,117,940
Jan 20, 2026
60.69
61.49
57.00
57.71
57.30
97,550,480
Jan 19, 2026
60.00
62.22
58.38
60.28
59.85
86,269,195
Jan 16, 2026
61.10
61.30
59.23
60.40
59.97
93,127,248
Jan 15, 2026
59.20
61.30
58.12
60.35
59.92
127,524,018
Jan 14, 2026
55.60
61.40
55.51
58.07
57.65
144,710,244
Jan 13, 2026
56.49
58.20
55.32
55.65
55.25
97,618,272
Jan 12, 2026
57.55
57.81
54.80
56.24
55.84
135,950,604
Jan 9, 2026
57.00
59.50
55.59
58.40
57.98
122,425,807
Jan 8, 2026
55.09
57.47
54.15
57.01
56.60
122,544,635
Jan 7, 2026
55.01
57.29
54.56
55.09
54.69
100,670,655
Jan 6, 2026
54.08
57.69
54.08
55.00
54.61
147,804,666
Jan 5, 2026
49.98
54.14
49.70
53.48
53.10
108,807,958
Dec 31, 2025
50.73
51.15
49.69
49.98
49.62
44,969,995
Dec 30, 2025
50.15
51.20
49.48
50.80
50.44
63,590,806
Dec 29, 2025
52.87
54.28
50.33
50.53
50.17
92,892,406
Dec 26, 2025
51.00
52.27
49.91
50.83
50.47
87,423,963
Dec 25, 2025
49.80
51.18
49.08
50.89
50.53
65,651,616
Dec 24, 2025
49.16
50.10
48.89
49.77
49.41
51,075,652
Dec 23, 2025
48.91
51.17
48.91
49.73
49.37
86,432,856
Dec 22, 2025
46.78
48.84
46.71
48.17
47.82
52,366,228
Dec 19, 2025
47.04
47.55
46.50
46.74
46.40
27,397,355
Dec 18, 2025
47.05
48.15
46.59
46.59
46.26
30,926,328
Dec 17, 2025
46.25
47.78
46.16
47.49
47.15
44,700,612
Dec 16, 2025
47.55
47.67
45.40
45.90
45.57
39,869,691
Dec 15, 2025
48.47
48.93
47.46
47.50
47.16
31,922,142
Dec 12, 2025
48.50
49.30
47.40
48.83
48.48
48,297,688
Dec 11, 2025
49.57
50.41
48.28
48.30
47.95
46,332,845
Dec 10, 2025
50.02
50.25
48.70
49.56
49.20
41,766,275
Dec 9, 2025
49.86
50.80
49.35
50.00
49.64
50,328,947
Dec 8, 2025
48.50
50.80
48.50
50.29
49.93
71,936,568
Dec 5, 2025
47.61
48.51
47.10
48.34
47.99
33,367,458
Dec 4, 2025
47.27
47.97
46.34
47.80
47.46
33,009,112
Dec 3, 2025
48.40
48.74
47.00
47.22
46.88
33,496,833
Dec 2, 2025
48.99
49.16
48.02
48.17
47.82
33,020,494
Dec 1, 2025
49.11
49.64
48.80
49.25
48.90
41,987,974
Nov 28, 2025
48.20
49.48
48.00
49.05
48.70
46,989,773
Nov 27, 2025
48.31
50.27
48.28
48.33
47.98
55,794,121
Nov 26, 2025
48.24
49.25
47.89
48.50
48.15
41,021,037
Nov 25, 2025
48.13
49.12
47.75
48.69
48.34
50,354,898
Nov 24, 2025
48.00
48.33
46.90
47.94
47.60
59,647,439
Nov 21, 2025
49.08
49.66
46.68
46.68
46.35
73,924,814
Nov 20, 2025
51.01
51.95
50.00
50.10
49.74
47,451,342
Nov 19, 2025
51.79
52.74
50.85
50.89
50.53
54,157,075
Nov 18, 2025
54.97
55.23
51.60
51.76
51.39
100,383,809
Nov 17, 2025
55.00
56.37
53.30
55.27
54.87
118,077,369
Nov 14, 2025
51.38
56.54
51.35
54.74
54.35
157,040,299
Nov 13, 2025
49.51
53.75
49.51
52.30
51.92
118,439,670
Nov 12, 2025
49.91
50.55
48.65
49.58
49.22
66,472,564
Nov 11, 2025
52.15
52.86
50.30
50.38
50.02
82,834,314
Nov 10, 2025
53.89
55.16
51.77
52.22
51.85
84,066,783
Nov 7, 2025
53.12
55.00
52.51
53.63
53.25
84,792,675
Nov 6, 2025
53.19
54.30
52.66
53.82
53.43
73,576,835
Nov 5, 2025
51.42
54.23
51.11
53.11
52.73
93,957,503
Nov 4, 2025
53.88
54.50
52.46
52.90
52.52
85,268,041
Nov 3, 2025
56.64
57.25
52.73
54.80
54.41
147,696,912
Oct 31, 2025
60.58
63.37
58.53
58.53
58.11
153,920,647
Oct 30, 2025
62.13
62.49
59.20
59.30
58.87
187,093,324
