China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	22.020	22.730	21.300	21.490	20.820	8,632,403
2022-08-02	22.500	22.960	21.780	21.970	21.285	9,476,785
2022-08-01	22.800	23.450	22.090	22.990	22.273	10,507,501
2022-07-29	22.230	22.780	21.810	22.560	21.857	9,500,389
2022-07-28	21.530	22.800	21.530	22.010	21.324	8,495,986
2022-07-27	20.090	21.500	20.080	21.270	20.607	7,387,787
2022-07-26	20.230	20.320	19.400	20.080	19.454	3,045,965
2022-07-25	19.860	20.620	19.860	20.230	19.599	3,634,018
2022-07-22	20.120	20.740	19.800	19.990	19.367	3,355,154
2022-07-21	20.350	20.690	20.060	20.090	19.464	3,248,876
2022-07-20	20.330	20.650	20.190	20.360	19.725	3,124,845
2022-07-19	19.940	20.370	19.750	20.330	19.696	3,406,925
2022-07-18	19.430	20.050	19.370	19.860	19.241	2,891,875
2022-07-15	19.580	20.240	19.290	19.350	18.747	4,112,488
2022-07-14	19.300	20.270	19.260	19.930	19.309	5,459,209
2022-07-13	19.210	19.490	19.060	19.260	18.660	3,201,776
2022-07-12	19.830	20.180	19.190	19.210	18.611	4,946,102
2022-07-11	20.560	21.000	19.730	20.080	19.454	7,434,189
2022-07-08	22.070	22.130	20.850	20.890	20.239	12,086,463
2022-07-07	24.450	24.780	21.730	22.220	21.527	19,118,257
2022-07-06	21.550	23.710	21.410	23.710	22.971	13,421,429
2022-07-05	21.630	21.880	21.200	21.550	20.878	3,559,465
2022-07-04	20.510	21.900	20.300	21.620	20.946	6,529,347
2022-07-01	20.200	21.000	19.650	20.340	19.706	4,131,465
2022-06-30	20.730	21.560	20.200	20.420	19.783	8,008,103
2022-06-29	22.110	22.210	20.500	20.840	20.190	8,463,132
2022-06-28	21.410	22.850	20.920	22.580	21.876	8,216,434
2022-06-27	20.080	21.900	19.970	21.600	20.927	6,907,434
2022-06-24	19.940	20.300	19.680	20.070	19.444	3,177,075
2022-06-23	18.970	20.000	18.680	19.900	19.280	4,261,753
2022-06-22	19.600	19.680	18.900	18.940	18.350	5,952,387
2022-06-21	20.350	21.400	19.470	19.690	19.076	8,894,484
2022-06-20	18.670	19.470	18.650	19.450	18.844	4,111,253
2022-06-17	18.400	18.980	18.170	18.650	18.069	3,306,016
2022-06-16	18.410	19.300	18.360	18.540	17.962	3,805,864
2022-06-15	17.430	18.810	17.220	18.410	17.836	5,195,607
2022-06-14	17.420	17.810	17.030	17.420	16.877	1,776,467
2022-06-13	17.390	17.710	17.230	17.620	17.071	1,384,476
2022-06-10	17.180	17.590	16.920	17.490	16.945	1,132,011
2022-06-09	17.770	17.850	17.060	17.230	16.693	2,271,058
2022-06-08	17.980	18.200	17.480	17.780	17.226	2,229,680
2022-06-07	17.960	17.990	17.590	17.850	17.294	1,896,622
2022-06-06	17.620	18.040	17.610	17.850	17.294	3,194,295
2022-06-02	17.010	17.710	16.750	17.600	17.051	2,980,375
2022-06-01	16.310	17.420	16.310	17.010	16.480	3,475,375
2022-05-31	16.080	16.440	15.850	16.360	15.850	2,757,665
2022-05-30	16.000	16.320	15.870	15.970	15.472	2,031,435
2022-05-27	16.110	16.950	15.870	15.980	15.482	2,952,394
2022-05-26	15.950	16.160	15.600	16.070	15.569	1,358,517
2022-05-25	15.550	15.970	15.550	15.830	15.337	1,337,554
2022-05-24	16.400	16.790	15.760	15.760	15.075	1,818,954
2022-05-23	16.570	16.640	16.390	16.580	15.859	1,155,700
2022-05-20	16.290	16.600	16.210	16.480	15.764	1,507,970
2022-05-19	16.050	16.320	15.960	16.290	15.582	1,281,950
2022-05-18	16.340	16.480	16.160	16.280	15.572	1,081,505
2022-05-17	16.080	16.330	15.950	16.330	15.620	1,448,470
2022-05-16	16.160	16.490	16.020	16.130	15.429	1,178,054
2022-05-13	16.200	16.470	15.960	16.160	15.458	1,152,555
2022-05-12	15.960	16.340	15.910	16.270	15.563	1,528,391
2022-05-11	16.130	16.420	15.800	15.960	15.266	1,915,260

← NewerPage 18 of 21 · 1,218 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.