China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.990	16.450	15.700	16.360	16.078	4,741,976
2023-10-27	16.550	16.660	15.620	16.070	15.793	7,081,788
2023-10-26	16.760	16.800	16.410	16.690	16.403	3,024,325
2023-10-25	16.820	17.250	16.700	16.800	16.511	2,641,114
2023-10-24	16.500	16.750	16.300	16.670	16.383	2,923,800
2023-10-23	16.890	16.920	16.230	16.320	16.039	2,305,525
2023-10-20	17.350	17.440	16.800	16.890	16.599	2,539,155
2023-10-19	17.400	17.600	17.300	17.340	17.041	1,753,322
2023-10-18	17.830	17.900	17.270	17.340	17.041	2,459,562
2023-10-17	18.060	18.230	17.730	17.940	17.631	2,163,099
2023-10-16	18.580	18.770	17.890	18.050	17.739	3,698,716
2023-10-13	18.840	18.970	18.610	18.680	18.358	1,884,300
2023-10-12	19.050	19.190	18.740	18.890	18.565	2,778,400
2023-10-11	18.830	19.280	18.550	18.990	18.663	3,658,800
2023-10-10	18.620	18.880	18.620	18.730	18.407	2,199,584
2023-10-09	18.670	18.860	18.500	18.660	18.339	2,430,755
2023-09-28	18.660	18.980	18.550	18.780	18.456	2,705,015
2023-09-27	18.870	19.200	18.600	18.600	18.280	5,105,739
2023-09-26	18.980	19.230	18.510	18.920	18.594	4,653,312
2023-09-25	19.710	19.950	18.730	18.920	18.594	8,620,023
2023-09-22	17.860	18.640	17.760	18.580	18.260	2,376,260
2023-09-21	17.950	18.020	17.800	17.860	17.552	1,605,920
2023-09-20	18.150	18.360	17.940	17.960	17.651	1,985,900
2023-09-19	18.450	18.520	18.040	18.130	17.818	1,708,700
2023-09-18	18.530	18.830	18.180	18.470	18.152	1,948,705
2023-09-15	18.980	18.980	18.350	18.400	18.083	2,612,545
2023-09-14	19.000	19.030	18.580	18.700	18.378	1,599,125
2023-09-13	19.560	19.570	18.780	19.000	18.673	2,316,370
2023-09-12	19.700	19.940	19.400	19.600	19.262	1,879,440
2023-09-11	19.760	19.840	19.330	19.710	19.370	2,212,205
2023-09-08	19.510	19.930	19.430	19.520	19.184	2,624,200
2023-09-07	19.850	19.860	19.480	19.500	19.164	2,555,285
2023-09-06	19.580	19.920	19.520	19.880	19.538	3,219,375
2023-09-05	19.580	19.950	19.550	19.710	19.370	2,682,470
2023-09-04	19.610	19.750	19.290	19.680	19.341	2,216,400
2023-09-01	19.570	19.750	19.300	19.490	19.154	2,271,700
2023-08-31	20.000	20.000	19.500	19.650	19.312	1,967,625
2023-08-30	19.650	20.160	19.500	19.870	19.528	5,427,318
2023-08-29	18.100	19.900	18.090	19.690	19.351	9,149,349
2023-08-28	18.900	19.070	18.020	18.090	17.778	3,361,625
2023-08-25	18.480	18.480	17.800	17.900	17.592	3,054,775
2023-08-24	18.900	18.910	18.480	18.550	18.230	1,702,160
2023-08-23	18.980	19.150	18.660	18.720	18.398	1,917,210
2023-08-22	19.080	19.220	18.510	19.010	18.683	2,619,235
2023-08-21	19.290	19.540	18.770	18.830	18.506	2,615,445
2023-08-18	19.360	19.900	19.230	19.410	19.076	4,774,300
2023-08-17	18.730	19.570	18.410	19.350	19.017	3,669,562
2023-08-16	18.590	18.840	18.050	18.580	18.260	2,713,790
2023-08-15	19.010	19.650	18.730	18.860	18.535	3,642,764
2023-08-14	18.890	19.140	18.670	19.040	18.712	1,783,241
2023-08-11	19.450	19.460	19.030	19.090	18.761	1,730,400
2023-08-10	19.230	19.450	19.230	19.350	19.017	914,965
2023-08-09	19.590	19.590	19.290	19.370	19.036	1,431,435
2023-08-08	19.860	20.050	19.570	19.610	19.272	2,016,856
2023-08-07	19.680	20.070	19.630	20.020	19.675	3,320,717
2023-08-04	19.480	19.870	19.440	19.760	19.420	2,466,000
2023-08-03	19.450	19.690	19.210	19.400	19.066	1,946,625
2023-08-02	19.160	19.750	19.160	19.470	19.135	2,713,999
2023-08-01	19.440	19.480	19.000	19.310	18.977	1,916,178
2023-07-31	19.120	19.670	18.950	19.410	19.076	3,469,145

← NewerPage 13 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.