China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	17.760	17.910	17.450	17.600	17.407	6,371,162
2024-07-24	18.260	18.540	17.890	17.920	17.723	8,115,400
2024-07-23	19.350	19.650	18.430	18.480	18.277	9,976,900
2024-07-22	19.000	19.220	18.720	18.840	18.633	6,179,575
2024-07-19	18.660	19.290	18.630	18.990	18.781	8,141,537
2024-07-18	18.780	19.020	18.380	19.000	18.673	8,986,182
2024-07-17	19.730	19.730	19.090	19.090	18.761	9,050,593
2024-07-16	19.570	19.880	19.330	19.740	19.400	10,369,723
2024-07-15	19.980	20.110	19.610	19.670	19.331	10,865,778
2024-07-12	19.720	20.660	19.690	20.140	19.793	20,662,480
2024-07-11	19.980	20.150	19.530	19.920	19.577	16,658,338
2024-07-10	19.830	20.490	19.650	19.660	19.321	20,640,626
2024-07-09	19.250	19.980	18.750	19.980	19.636	20,987,820
2024-07-08	19.230	19.420	19.010	19.420	19.085	16,047,019
2024-07-05	19.770	19.950	19.030	19.390	19.056	29,963,457
2024-07-04	18.830	19.780	18.830	19.780	19.439	15,962,708
2024-07-03	18.270	18.580	17.900	17.980	17.670	7,057,025
2024-07-02	18.070	18.250	17.950	18.120	17.808	5,050,550
2024-07-01	18.200	18.250	17.550	18.070	17.759	4,860,400
2024-06-28	17.800	18.430	17.760	18.200	17.886	5,923,395
2024-06-27	18.200	18.520	17.790	17.790	17.484	5,404,445
2024-06-26	17.730	18.320	17.630	18.270	17.955	4,455,990
2024-06-25	17.820	18.210	17.560	17.740	17.434	5,655,765
2024-06-24	18.830	18.950	17.800	17.820	17.513	6,512,450
2024-06-21	18.600	18.850	18.300	18.820	18.496	4,918,765
2024-06-20	19.110	19.160	18.580	18.680	18.358	4,614,100
2024-06-19	19.570	19.640	18.940	18.990	18.663	6,498,330
2024-06-18	19.580	19.770	19.430	19.620	19.282	6,096,563
2024-06-17	19.550	19.610	19.220	19.510	19.174	5,885,032
2024-06-14	19.710	19.730	19.280	19.590	19.253	7,763,863
2024-06-13	19.490	20.000	19.250	19.730	19.390	8,744,529
2024-06-12	18.830	19.800	18.800	19.440	19.105	9,402,327
2024-06-11	18.400	18.960	18.000	18.890	18.565	5,354,400
2024-06-07	18.770	18.920	18.370	18.500	18.181	5,327,045
2024-06-06	19.300	19.390	18.400	18.480	18.162	6,907,325
2024-06-05	19.110	19.550	19.010	19.050	18.722	5,000,170
2024-06-04	19.390	19.430	18.800	19.190	18.859	7,532,999
2024-06-03	19.500	20.040	19.270	19.430	19.095	8,835,693
2024-05-31	19.000	19.880	18.900	19.500	19.164	9,688,192
2024-05-30	18.550	19.110	18.360	18.880	18.555	4,445,566
2024-05-29	18.710	18.960	18.550	18.660	18.339	3,537,366
2024-05-28	18.890	19.090	18.630	18.740	18.417	3,944,584
2024-05-27	18.810	18.930	18.300	18.920	18.594	4,808,622
2024-05-24	19.110	19.190	18.650	18.660	18.339	5,673,747
2024-05-23	19.470	19.500	19.010	19.130	18.800	4,095,400
2024-05-22	19.350	19.570	19.310	19.520	19.184	3,916,993
2024-05-21	19.530	19.610	19.250	19.360	19.027	3,669,590
2024-05-20	19.310	19.610	19.110	19.540	19.203	7,806,685
2024-05-17	19.560	19.850	19.370	19.850	19.508	5,107,180
2024-05-16	19.680	19.890	19.490	19.560	19.223	5,058,620
2024-05-15	19.600	19.940	19.500	19.540	19.203	5,047,223
2024-05-14	19.680	20.220	19.660	19.850	19.508	9,630,294
2024-05-13	19.700	19.860	19.280	19.310	18.977	6,987,364
2024-05-10	20.260	20.340	19.760	19.790	19.449	6,309,825
2024-05-09	19.830	20.500	19.830	20.280	19.931	9,037,350
2024-05-08	20.300	20.410	19.840	19.930	19.587	11,536,415
2024-05-07	20.000	20.930	19.990	20.500	20.147	16,179,835
2024-05-06	20.390	20.460	20.010	20.160	19.813	15,178,215
2024-04-30	19.770	20.490	19.770	20.010	19.665	23,182,010
2024-04-29	20.670	21.150	19.730	19.920	19.577	35,412,048

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.2500 CNY
2025-05-29	0.3200 CNY
2024-07-19	0.1200 CNY
2023-05-30	0.3000 CNY
2022-05-25	0.2000 CNY
2021-05-18	0.5000 CNY
2020-09-29	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.