China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	19.680	19.680	18.980	19.230	18.899	5,718,046
2023-07-27	20.000	20.040	19.440	19.550	19.213	2,283,900
2023-07-26	20.310	20.320	19.740	19.800	19.459	2,536,400
2023-07-25	20.350	20.570	20.200	20.390	20.039	2,809,550
2023-07-24	20.220	20.280	19.910	20.180	19.832	1,980,565
2023-07-21	20.730	20.890	20.010	20.150	19.803	3,527,658
2023-07-20	20.920	21.320	20.610	20.720	20.363	2,555,600
2023-07-19	21.060	21.170	20.680	20.860	20.501	2,087,145
2023-07-18	21.420	21.530	21.080	21.140	20.776	2,058,334
2023-07-17	21.870	21.870	21.220	21.250	20.884	2,173,780
2023-07-14	21.760	22.280	21.440	21.880	21.503	4,266,837
2023-07-13	21.840	21.980	21.500	21.760	21.385	3,585,672
2023-07-12	22.390	22.390	21.200	21.590	21.218	5,572,505
2023-07-11	22.240	23.070	22.030	22.850	22.456	4,488,071
2023-07-10	22.650	22.740	22.180	22.220	21.837	4,704,279
2023-07-07	22.950	23.380	22.580	22.710	22.319	4,382,300
2023-07-06	23.090	23.500	22.530	22.980	22.584	6,349,720
2023-07-05	23.140	23.340	22.660	22.950	22.555	5,253,347
2023-07-04	22.960	23.560	22.830	23.160	22.761	6,665,500
2023-07-03	23.830	23.990	22.920	23.030	22.633	9,657,921
2023-06-30	23.410	24.100	23.010	23.760	23.351	13,995,196
2023-06-29	22.200	24.530	22.100	24.530	24.107	12,515,942
2023-06-28	22.470	22.570	21.400	22.300	21.916	6,663,082
2023-06-27	22.510	22.720	22.100	22.490	22.103	4,845,307
2023-06-26	22.570	23.340	22.480	22.650	22.260	8,111,627
2023-06-21	23.180	23.680	22.750	22.960	22.564	9,030,667
2023-06-20	22.450	23.800	22.090	23.400	22.997	13,672,598
2023-06-19	22.700	22.950	22.420	22.710	22.319	8,982,645
2023-06-16	21.600	22.600	21.220	22.500	22.112	9,881,356
2023-06-15	19.810	21.480	19.550	21.000	20.638	5,924,342
2023-06-14	20.000	20.000	19.400	19.810	19.469	2,193,911
2023-06-13	20.070	20.250	19.780	19.900	19.557	1,714,315
2023-06-12	19.810	20.330	19.600	20.150	19.803	2,364,984
2023-06-09	19.610	20.110	19.560	19.780	19.439	2,470,059
2023-06-08	20.140	20.180	19.460	19.590	19.253	2,132,638
2023-06-07	20.130	20.320	19.780	20.100	19.754	1,862,838
2023-06-06	20.800	20.970	19.900	19.950	19.606	2,316,496
2023-06-05	20.730	21.150	20.650	20.840	20.481	2,985,518
2023-06-02	20.820	20.930	20.520	20.690	20.334	3,114,125
2023-06-01	21.120	21.190	20.570	20.730	20.373	3,726,552
2023-05-31	21.000	21.530	20.850	21.230	20.864	3,720,251
2023-05-30	20.850	21.050	20.480	20.790	20.432	2,577,970
2023-05-29	21.420	21.650	20.960	21.140	20.481	2,593,131
2023-05-26	21.300	21.650	20.920	21.600	20.927	3,186,631
2023-05-25	21.400	21.900	21.060	21.410	20.743	4,097,990
2023-05-24	21.100	21.780	21.100	21.480	20.810	3,602,060
2023-05-23	21.580	21.980	21.110	21.400	20.733	4,152,917
2023-05-22	21.010	21.520	20.770	21.380	20.714	5,335,535
2023-05-19	20.470	21.600	20.470	21.380	20.714	7,812,319
2023-05-18	19.780	20.880	19.780	20.450	19.813	6,105,070
2023-05-17	18.910	19.670	18.910	19.590	18.979	3,162,579
2023-05-16	18.910	19.170	18.700	18.970	18.379	1,683,222
2023-05-15	18.550	18.990	18.330	18.940	18.350	2,316,149
2023-05-12	18.630	18.840	18.300	18.410	17.836	1,997,620
2023-05-11	18.800	18.900	18.510	18.620	18.040	1,393,850
2023-05-10	18.320	18.940	18.290	18.630	18.049	2,230,270
2023-05-09	18.690	18.790	18.310	18.320	17.749	3,103,670
2023-05-08	18.930	19.070	18.460	18.760	18.175	4,489,825
2023-05-05	19.100	19.480	18.650	18.930	18.340	3,495,113
2023-05-04	18.640	19.860	18.640	19.140	18.543	2,881,084

← NewerPage 14 of 21 · 1,212 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.