China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	27.000	27.130	26.210	26.430	25.606	4,241,049
2023-02-01	26.400	27.180	25.870	26.700	25.868	10,114,512
2023-01-31	25.620	27.020	25.500	26.310	25.490	5,994,405
2023-01-30	24.500	26.450	24.440	25.750	24.947	6,970,567
2023-01-20	25.530	25.530	24.240	24.500	23.736	5,010,402
2023-01-19	24.650	24.810	24.160	24.600	23.833	3,144,663
2023-01-18	24.940	25.120	24.650	24.760	23.988	3,003,933
2023-01-17	24.440	25.140	24.280	24.840	24.066	5,062,259
2023-01-16	23.140	24.780	23.140	24.440	23.678	8,167,959
2023-01-13	22.860	23.350	22.460	23.120	22.399	5,758,532
2023-01-12	22.990	23.230	22.500	22.690	21.983	3,521,035
2023-01-11	23.270	23.450	22.700	22.780	22.070	3,763,977
2023-01-10	23.740	23.840	23.100	23.200	22.477	3,197,945
2023-01-09	24.100	24.480	23.700	23.740	23.000	2,643,875
2023-01-06	24.350	24.560	24.010	24.100	23.349	3,168,247
2023-01-05	24.070	24.660	23.990	24.100	23.349	2,820,445
2023-01-04	23.740	24.300	23.180	24.070	23.320	4,317,407
2023-01-03	22.490	23.960	22.380	23.740	23.000	5,696,233
2022-12-30	22.650	22.960	22.330	22.610	21.905	4,743,520
2022-12-29	22.710	23.490	22.600	22.650	21.944	4,066,697
2022-12-28	23.400	23.750	22.550	23.150	22.428	4,441,933
2022-12-27	23.090	23.830	22.720	23.480	22.748	3,915,025
2022-12-26	21.970	23.320	21.810	23.080	22.361	3,687,170
2022-12-23	22.340	22.340	21.550	21.790	21.111	1,908,000
2022-12-22	22.540	22.750	21.970	22.030	21.343	2,244,298
2022-12-21	22.800	23.100	22.200	22.530	21.828	1,810,837
2022-12-20	23.220	23.480	22.770	22.880	22.167	3,764,496
2022-12-19	23.730	23.940	22.610	23.070	22.351	4,746,903
2022-12-16	24.530	24.860	23.280	23.420	22.690	5,156,959
2022-12-15	24.360	25.080	24.280	24.870	24.095	2,034,075
2022-12-14	24.210	24.700	24.080	24.400	23.639	4,068,864
2022-12-13	24.900	24.970	24.000	24.200	23.446	6,188,285
2022-12-12	25.200	26.060	24.890	25.100	24.318	5,269,004
2022-12-09	25.060	25.430	24.350	25.200	24.414	5,217,530
2022-12-08	24.680	25.380	24.000	25.060	24.279	5,724,623
2022-12-07	24.920	25.550	24.400	24.570	23.804	6,405,892
2022-12-06	24.470	25.490	24.320	24.900	24.124	4,806,024
2022-12-05	24.810	25.200	24.530	24.670	23.901	5,184,087
2022-12-02	24.140	25.100	24.140	24.910	24.133	7,294,542
2022-12-01	23.130	24.880	23.100	24.360	23.601	9,173,746
2022-11-30	22.870	23.290	22.370	22.980	22.264	8,999,535
2022-11-29	21.640	23.130	21.560	22.870	22.157	9,575,181
2022-11-28	21.800	21.890	21.300	21.640	20.965	5,486,749
2022-11-25	23.100	23.100	21.920	22.100	21.411	9,451,705
2022-11-24	22.910	23.280	22.490	23.100	22.380	6,822,232
2022-11-23	23.030	23.530	22.200	23.100	22.380	10,537,275
2022-11-22	24.310	24.950	22.740	23.300	22.574	17,326,916
2022-11-21	25.000	25.600	23.660	24.980	24.201	25,807,877
2022-11-18	23.880	24.890	23.440	24.120	23.368	32,967,387
2022-11-17	21.290	22.630	20.810	22.630	21.925	15,087,697
2022-11-16	20.110	20.750	19.980	20.570	19.929	3,126,415
2022-11-15	19.340	20.250	19.250	20.160	19.532	3,301,915
2022-11-14	19.730	19.940	19.210	19.340	18.737	1,913,997
2022-11-11	20.100	20.230	19.680	19.710	19.096	1,980,905
2022-11-10	19.710	20.240	19.620	19.660	19.047	1,768,470
2022-11-09	19.910	20.150	19.700	20.000	19.377	1,927,415
2022-11-08	20.030	20.030	19.500	19.770	19.154	1,531,590
2022-11-07	19.990	20.170	19.600	19.960	19.338	2,554,187
2022-11-04	19.850	20.150	19.710	19.940	19.318	2,916,596
2022-11-03	19.680	20.100	19.520	19.880	19.260	2,139,394

← NewerPage 16 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.