China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.980	19.180	18.720	18.920	18.330	3,444,585
2023-04-27	19.020	19.490	18.510	18.900	18.311	4,439,116
2023-04-26	17.870	19.320	17.870	19.090	18.495	5,785,215
2023-04-25	19.500	19.550	18.020	18.040	17.478	10,723,222
2023-04-24	20.400	20.500	19.900	20.020	19.396	2,701,590
2023-04-21	20.990	21.100	20.380	20.380	19.745	2,918,384
2023-04-20	21.520	21.520	20.610	20.820	20.171	3,246,933
2023-04-19	21.520	21.700	21.220	21.430	20.762	2,362,246
2023-04-18	21.460	21.880	21.020	21.610	20.936	2,915,647
2023-04-17	21.700	22.070	21.430	21.600	20.927	3,628,882
2023-04-14	22.100	22.350	21.710	21.790	21.111	2,642,800
2023-04-13	22.700	22.790	21.930	22.060	21.372	3,617,330
2023-04-12	22.200	22.930	22.100	22.690	21.983	3,048,133
2023-04-11	22.480	22.610	22.190	22.200	21.508	2,036,502
2023-04-10	22.550	22.820	22.360	22.480	21.779	2,793,600
2023-04-07	21.920	22.650	21.910	22.450	21.750	3,956,792
2023-04-06	21.700	22.040	21.500	21.930	21.246	3,310,505
2023-04-04	22.420	22.480	21.390	21.600	20.927	4,818,410
2023-04-03	22.850	22.990	22.140	22.400	21.702	4,156,757
2023-03-31	21.980	22.780	21.960	22.740	22.031	4,089,592
2023-03-30	22.060	22.290	21.800	21.940	21.256	2,859,402
2023-03-29	22.180	22.490	21.930	22.050	21.363	2,659,978
2023-03-28	22.450	22.830	22.120	22.190	21.498	3,981,664
2023-03-27	22.190	22.640	21.970	22.280	21.585	3,580,296
2023-03-24	22.260	22.590	22.030	22.270	21.576	3,157,410
2023-03-23	22.450	22.660	21.830	22.260	21.566	4,021,939
2023-03-22	22.520	22.880	22.250	22.470	21.770	2,712,256
2023-03-21	21.800	22.420	21.710	22.360	21.663	2,278,000
2023-03-20	21.700	22.060	21.330	21.850	21.169	4,041,959
2023-03-17	22.330	22.500	21.530	21.670	20.994	6,008,942
2023-03-16	22.810	23.120	21.930	22.120	21.430	4,078,705
2023-03-15	23.410	23.650	22.880	23.120	22.399	2,175,610
2023-03-14	23.890	24.020	22.960	23.200	22.477	2,607,009
2023-03-13	24.270	24.490	23.690	23.910	23.165	2,601,025
2023-03-10	24.050	24.480	24.010	24.260	23.504	1,916,165
2023-03-09	24.950	25.170	24.310	24.400	23.639	2,015,379
2023-03-08	24.800	25.070	24.560	24.950	24.172	1,632,000
2023-03-07	25.760	26.010	24.860	24.880	24.104	1,805,372
2023-03-06	25.580	26.020	25.250	25.870	25.064	2,234,205
2023-03-03	25.800	26.090	25.260	25.460	24.666	2,128,154
2023-03-02	25.300	26.150	25.300	25.830	25.025	3,862,750
2023-03-01	25.750	25.750	24.980	25.150	24.366	3,561,950
2023-02-28	25.340	25.760	25.260	25.500	24.705	1,288,962
2023-02-27	25.650	25.800	25.120	25.340	24.550	1,904,451
2023-02-24	25.890	26.350	25.500	25.650	24.850	1,553,730
2023-02-23	25.940	26.410	25.710	25.900	25.093	2,175,245
2023-02-22	26.190	26.340	25.640	25.770	24.967	2,489,607
2023-02-21	26.400	26.600	25.900	26.380	25.558	3,559,252
2023-02-20	26.300	26.640	25.660	26.450	25.625	4,282,059
2023-02-17	26.510	26.620	25.770	26.280	25.461	4,221,360
2023-02-16	27.440	27.650	26.400	26.660	25.829	3,353,513
2023-02-15	26.950	27.650	26.700	27.550	26.691	4,080,536
2023-02-14	27.000	27.600	26.580	26.940	26.100	4,589,355
2023-02-13	26.580	27.100	26.160	26.830	25.994	5,016,058
2023-02-10	27.480	27.480	26.000	26.560	25.732	7,545,580
2023-02-09	26.830	27.750	26.470	27.540	26.681	4,768,876
2023-02-08	27.280	27.300	26.500	26.880	26.042	4,658,746
2023-02-07	26.050	27.830	26.050	27.480	26.623	8,335,720
2023-02-06	26.240	26.640	26.010	26.280	25.461	5,381,565
2023-02-03	26.400	26.750	25.690	26.300	25.480	4,463,076

← NewerPage 15 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.