China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.360	19.950	19.110	19.880	19.260	3,552,282
2022-11-01	19.520	19.580	18.950	19.310	18.708	2,469,424
2022-10-31	19.230	19.500	19.050	19.400	18.795	2,821,323
2022-10-28	19.800	20.040	19.010	19.080	18.485	2,442,053
2022-10-27	19.800	20.360	19.800	19.950	19.328	2,740,247
2022-10-26	20.080	20.400	19.700	20.110	19.483	3,982,105
2022-10-25	19.010	20.660	18.960	20.220	19.590	7,218,657
2022-10-24	19.130	19.740	19.060	19.160	18.563	2,119,771
2022-10-21	19.050	19.360	18.730	19.120	18.524	1,257,800
2022-10-20	19.200	19.340	18.660	18.970	18.379	1,838,855
2022-10-19	19.280	19.580	19.200	19.210	18.611	1,259,945
2022-10-18	19.460	19.610	19.070	19.420	18.815	1,958,334
2022-10-17	18.360	19.600	18.230	19.430	18.824	3,404,162
2022-10-14	17.400	18.560	17.400	18.410	17.836	2,725,369
2022-10-13	17.160	17.480	17.100	17.400	16.858	1,167,819
2022-10-12	16.440	17.200	16.100	17.190	16.654	1,479,804
2022-10-11	16.470	16.720	16.250	16.440	15.928	759,235
2022-10-10	17.190	17.220	16.380	16.400	15.889	1,452,188
2022-09-30	17.730	17.840	17.160	17.250	16.712	1,492,971
2022-09-29	17.490	17.850	17.210	17.730	17.177	1,850,342
2022-09-28	17.640	17.800	17.230	17.370	16.829	1,383,733
2022-09-27	17.180	17.670	17.110	17.640	17.090	1,512,877
2022-09-26	17.130	17.550	16.300	17.200	16.664	1,441,590
2022-09-23	17.470	17.500	16.700	17.210	16.674	2,126,446
2022-09-22	17.460	17.760	17.310	17.420	16.877	1,202,075
2022-09-21	17.900	17.900	17.350	17.570	17.022	1,617,617
2022-09-20	17.550	18.050	17.310	17.880	17.323	2,327,645
2022-09-19	17.410	17.740	17.190	17.340	16.799	1,461,695
2022-09-16	17.680	17.910	17.250	17.480	16.935	1,956,129
2022-09-15	18.750	18.820	17.300	17.620	17.071	4,356,173
2022-09-14	18.500	18.800	18.350	18.530	17.952	1,981,420
2022-09-13	19.010	19.270	18.750	18.910	18.321	2,036,562
2022-09-09	19.320	19.320	18.580	19.010	18.417	3,643,367
2022-09-08	20.220	20.300	19.180	19.320	18.718	3,543,345
2022-09-07	20.120	20.790	19.910	20.300	19.667	2,965,821
2022-09-06	19.900	20.190	19.580	20.160	19.532	2,430,394
2022-09-05	20.070	20.210	19.820	19.900	19.280	2,403,043
2022-09-02	20.210	20.560	20.000	20.300	19.667	2,699,941
2022-09-01	21.370	21.380	20.080	20.310	19.677	3,598,435
2022-08-31	22.590	22.600	20.870	20.980	20.326	4,928,083
2022-08-30	22.350	22.800	21.710	22.460	21.760	7,531,834
2022-08-29	20.620	22.400	20.440	22.070	21.382	10,068,020
2022-08-26	20.190	21.700	19.970	21.450	20.781	11,064,740
2022-08-25	20.350	20.670	19.450	19.730	19.115	4,218,710
2022-08-24	21.800	21.990	20.200	20.250	19.619	5,820,678
2022-08-23	21.230	22.200	21.230	21.930	21.246	5,245,686
2022-08-22	22.100	22.180	21.170	21.360	20.694	5,050,780
2022-08-19	23.100	23.180	22.000	22.060	21.372	5,603,050
2022-08-18	22.580	23.330	22.150	23.010	22.293	6,973,584
2022-08-17	23.050	23.430	22.570	22.770	22.060	6,885,921
2022-08-16	22.690	23.300	22.530	23.110	22.390	7,942,134
2022-08-15	22.200	23.400	21.780	22.970	22.254	10,310,368
2022-08-12	22.270	22.890	22.120	22.330	21.634	8,305,353
2022-08-11	22.320	22.550	21.900	22.020	21.334	6,782,537
2022-08-10	21.820	22.700	21.490	22.460	21.760	9,532,472
2022-08-09	21.430	23.250	21.250	21.790	21.111	8,919,748
2022-08-08	21.550	21.710	21.110	21.540	20.869	5,872,727
2022-08-05	21.600	21.640	20.730	21.350	20.684	5,463,716
2022-08-04	21.390	21.980	21.070	21.680	21.004	5,906,679
2022-08-03	22.020	22.730	21.300	21.490	20.820	8,632,403

← NewerPage 17 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.