China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	16.000	16.370	15.700	16.160	15.882	5,858,006
2024-01-22	17.000	17.070	15.850	16.030	15.754	5,883,045
2024-01-19	17.350	17.480	16.900	16.960	16.668	3,941,381
2024-01-18	17.250	17.750	16.830	17.360	17.061	6,049,405
2024-01-17	18.130	18.260	17.500	17.500	17.199	4,231,146
2024-01-16	18.490	18.590	17.790	18.190	17.877	5,711,755
2024-01-15	18.140	18.520	17.760	18.390	18.073	5,746,530
2024-01-12	18.900	18.960	18.200	18.260	17.945	7,684,400
2024-01-11	18.760	19.290	18.680	18.970	18.643	6,654,480
2024-01-10	19.480	19.480	18.790	18.860	18.535	5,735,772
2024-01-09	19.000	19.750	18.860	19.310	18.977	7,498,689
2024-01-08	19.910	19.930	18.820	18.860	18.535	6,985,760
2024-01-05	20.250	20.830	19.720	19.810	19.469	6,598,422
2024-01-04	21.150	21.400	20.250	20.330	19.980	6,017,886
2024-01-03	21.130	21.200	20.180	20.620	20.265	7,336,530
2024-01-02	21.670	21.730	21.100	21.180	20.815	5,469,835
2023-12-29	20.950	22.100	20.850	21.550	21.179	9,650,430
2023-12-28	20.230	21.360	20.200	21.140	20.776	10,418,445
2023-12-27	20.090	20.300	19.810	20.030	19.685	4,800,160
2023-12-26	20.700	20.920	19.800	19.980	19.636	7,160,745
2023-12-25	20.550	21.160	20.420	20.920	20.560	5,249,125
2023-12-22	20.790	21.450	20.500	20.600	20.245	8,287,450
2023-12-21	20.820	21.070	20.290	20.690	20.334	10,704,677
2023-12-20	21.800	21.970	20.930	21.020	20.658	9,576,600
2023-12-19	21.250	22.100	21.100	21.900	21.523	10,822,330
2023-12-18	21.530	21.660	21.000	21.250	20.884	10,004,785
2023-12-15	21.560	22.320	21.410	21.520	21.149	13,390,427
2023-12-14	21.450	21.920	21.010	21.150	20.786	11,643,885
2023-12-13	21.300	22.650	21.100	21.610	21.238	20,834,564
2023-12-12	21.040	21.560	20.820	21.250	20.884	9,919,760
2023-12-11	20.650	21.350	20.450	21.110	20.746	12,300,025
2023-12-08	20.730	21.280	20.400	20.840	20.481	14,476,410
2023-12-07	19.750	20.820	19.600	20.540	20.186	14,434,344
2023-12-06	19.710	20.040	19.290	19.760	19.420	10,117,325
2023-12-05	20.550	20.580	19.760	19.840	19.498	9,602,965
2023-12-04	20.710	20.820	20.360	20.700	20.343	10,736,466
2023-12-01	20.500	20.950	20.300	20.700	20.343	14,769,836
2023-11-30	21.860	21.930	20.080	20.580	20.225	21,893,536
2023-11-29	21.260	22.330	20.710	20.950	20.589	27,550,605
2023-11-28	20.080	22.630	20.050	21.410	21.041	42,037,718
2023-11-27	18.540	20.570	18.530	20.570	20.216	15,221,667
2023-11-24	18.900	19.130	18.600	18.700	18.378	4,854,088
2023-11-23	19.000	19.160	18.790	18.990	18.663	5,804,900
2023-11-22	19.020	20.120	18.900	18.920	18.594	9,638,876
2023-11-21	19.600	19.720	18.950	19.030	18.702	9,030,275
2023-11-20	19.000	19.890	18.820	19.690	19.351	8,735,932
2023-11-17	18.300	19.000	18.200	18.930	18.604	6,837,821
2023-11-16	18.510	18.630	18.300	18.380	18.063	4,464,636
2023-11-15	18.600	18.800	18.300	18.530	18.211	5,632,574
2023-11-14	18.200	18.460	18.110	18.360	18.044	4,194,476
2023-11-13	17.850	18.530	17.650	18.220	17.906	6,746,045
2023-11-10	17.810	18.000	17.660	17.710	17.405	4,434,549
2023-11-09	18.090	18.350	17.830	17.930	17.621	6,511,745
2023-11-08	18.030	18.410	17.880	18.120	17.808	9,056,680
2023-11-07	17.510	18.380	17.510	18.200	17.886	12,922,019
2023-11-06	16.940	18.060	16.750	17.880	17.572	18,990,672
2023-11-03	16.230	17.190	16.050	16.600	16.314	17,933,781
2023-11-02	16.290	16.550	15.630	15.630	15.361	5,205,000
2023-11-01	16.160	16.760	16.020	16.300	16.019	5,165,724
2023-10-31	16.510	16.620	15.980	16.100	15.823	3,166,075

← NewerPage 12 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.