China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	18.550	19.230	18.260	19.230	18.899	15,343,010
2024-04-25	17.050	17.510	17.020	17.480	17.179	5,744,755
2024-04-24	17.030	17.300	16.900	17.230	16.933	5,256,739
2024-04-23	16.630	17.290	16.630	16.980	16.688	5,855,154
2024-04-22	16.530	16.760	15.990	16.510	16.226	3,772,221
2024-04-19	16.740	16.810	16.380	16.540	16.255	3,906,995
2024-04-18	16.570	17.210	16.300	16.750	16.461	6,612,405
2024-04-17	15.800	16.600	15.800	16.600	16.314	6,176,934
2024-04-16	16.380	16.450	15.540	15.540	15.272	6,012,320
2024-04-15	16.670	16.880	16.180	16.370	16.088	5,788,260
2024-04-12	16.830	17.000	16.590	16.680	16.393	4,084,360
2024-04-11	16.900	17.260	16.800	16.820	16.530	3,822,561
2024-04-10	17.350	17.440	16.800	17.110	16.815	5,847,200
2024-04-09	16.960	17.430	16.890	17.220	16.923	5,057,325
2024-04-08	17.160	17.230	16.710	16.830	16.540	6,585,745
2024-04-03	17.800	17.800	17.000	17.170	16.874	9,519,336
2024-04-02	18.650	18.650	17.780	17.930	17.621	9,263,214
2024-04-01	18.450	18.670	18.370	18.660	18.339	8,320,420
2024-03-29	18.560	18.660	18.150	18.400	18.083	4,534,988
2024-03-28	18.050	19.000	17.960	18.650	18.329	12,769,182
2024-03-27	18.300	18.600	17.710	18.050	17.739	9,710,226
2024-03-26	18.690	18.840	18.090	18.380	18.063	7,754,201
2024-03-25	19.150	19.560	18.510	18.590	18.270	9,061,601
2024-03-22	19.620	19.710	18.980	19.200	18.869	11,877,661
2024-03-21	19.950	20.220	19.640	19.750	19.410	10,772,569
2024-03-20	20.000	20.240	19.790	20.140	19.793	13,280,646
2024-03-19	20.260	20.780	20.010	20.140	19.793	18,784,933
2024-03-18	19.990	21.540	19.880	20.400	20.049	35,404,245
2024-03-15	18.090	19.640	18.010	19.640	19.302	19,446,661
2024-03-14	18.250	18.650	17.530	17.850	17.543	9,586,835
2024-03-13	18.050	18.320	17.900	18.090	17.778	11,840,845
2024-03-12	17.700	18.750	17.490	18.380	18.063	16,985,735
2024-03-11	17.310	17.670	17.100	17.660	17.356	7,080,050
2024-03-08	17.280	17.570	16.970	17.500	17.199	8,982,925
2024-03-07	18.250	18.480	17.300	17.310	17.012	16,390,135
2024-03-06	16.790	17.750	16.700	17.650	17.346	12,109,659
2024-03-05	17.280	17.350	16.800	16.900	16.609	9,314,180
2024-03-04	17.500	17.640	17.030	17.540	17.238	11,242,463
2024-03-01	17.280	18.050	17.140	17.730	17.425	13,760,308
2024-02-29	16.170	17.340	16.170	17.280	16.982	14,356,354
2024-02-28	17.650	17.980	15.960	16.000	15.724	15,539,461
2024-02-27	16.700	17.360	16.520	17.360	17.061	11,009,608
2024-02-26	17.310	17.500	16.700	16.870	16.579	15,351,873
2024-02-23	15.790	16.680	15.710	16.570	16.285	10,839,781
2024-02-22	15.300	15.830	15.210	15.780	15.508	8,311,365
2024-02-21	15.030	15.840	14.950	15.540	15.272	10,908,255
2024-02-20	15.250	15.290	14.810	15.250	14.987	6,998,226
2024-02-19	15.030	15.440	14.840	15.200	14.938	12,544,636
2024-02-08	13.300	14.740	13.280	14.740	14.486	7,010,614
2024-02-07	13.280	14.200	13.060	13.400	13.169	10,928,183
2024-02-06	12.010	13.200	11.730	13.130	12.904	11,171,630
2024-02-05	12.970	13.020	11.920	12.000	11.793	9,223,094
2024-02-02	14.080	14.340	12.770	13.240	13.012	6,942,928
2024-02-01	13.810	14.260	13.600	14.000	13.759	5,574,855
2024-01-31	14.850	14.900	13.900	13.940	13.700	7,239,155
2024-01-30	15.170	15.650	14.860	14.880	14.624	4,568,172
2024-01-29	15.980	16.200	15.350	15.380	15.115	5,570,645
2024-01-26	16.210	16.290	15.800	15.860	15.587	7,529,247
2024-01-25	16.020	16.420	15.640	16.350	16.068	9,519,045
2024-01-24	16.410	16.540	15.510	16.100	15.823	5,809,225

← NewerPage 11 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.