China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.130	15.960	14.990	15.850	15.161	2,349,051
2022-05-09	14.850	15.470	14.790	15.230	14.568	1,522,737
2022-05-06	15.000	15.200	14.760	14.800	14.157	2,184,832
2022-05-05	14.810	15.580	14.600	15.330	14.664	2,020,299
2022-04-29	14.450	15.010	14.440	14.810	14.166	2,708,664
2022-04-28	14.320	14.660	14.020	14.300	13.678	1,490,210
2022-04-27	13.880	14.440	13.400	14.380	13.755	2,764,654
2022-04-26	14.670	14.830	13.900	13.970	13.363	2,317,415
2022-04-25	16.020	16.020	14.640	14.670	14.032	2,568,370
2022-04-22	16.600	16.790	16.060	16.290	15.582	1,844,664
2022-04-21	17.170	17.540	16.680	16.750	16.022	1,710,954
2022-04-20	17.100	17.380	17.060	17.150	16.405	1,000,200
2022-04-19	17.170	17.450	16.980	17.150	16.405	1,003,676
2022-04-18	16.880	17.320	16.350	17.170	16.424	1,212,400
2022-04-15	16.910	17.000	16.680	16.730	16.003	883,362
2022-04-14	17.030	17.420	16.940	17.010	16.271	1,297,370
2022-04-13	17.050	17.200	16.700	16.930	16.194	1,058,036
2022-04-12	16.790	17.120	16.500	17.070	16.328	1,329,954
2022-04-11	17.540	17.540	16.670	16.790	16.060	1,469,841
2022-04-08	17.980	18.280	17.490	17.510	16.749	1,412,202
2022-04-07	18.580	18.580	17.930	17.940	17.160	1,298,285
2022-04-06	18.400	18.680	18.300	18.480	17.677	944,405
2022-04-01	18.540	18.540	18.100	18.500	17.696	865,085
2022-03-31	18.660	18.880	18.390	18.460	17.658	1,027,117
2022-03-30	18.500	18.750	18.320	18.660	17.849	1,048,636
2022-03-29	18.900	18.970	18.210	18.310	17.514	1,202,486
2022-03-28	19.050	19.080	18.520	18.770	17.954	1,132,659
2022-03-25	19.480	19.650	19.030	19.030	18.203	957,235
2022-03-24	19.610	19.750	19.240	19.310	18.471	1,093,989
2022-03-23	19.880	19.900	19.600	19.790	18.930	771,150
2022-03-22	19.880	19.920	19.620	19.680	18.825	956,340
2022-03-21	19.540	19.990	19.440	19.830	18.968	1,534,015
2022-03-18	19.520	19.710	19.340	19.490	18.643	1,925,600
2022-03-17	19.210	20.200	18.910	19.630	18.777	3,738,847
2022-03-16	18.880	18.950	17.890	18.860	18.040	3,306,343
2022-03-15	19.810	19.810	18.400	18.410	17.610	2,643,754
2022-03-14	20.470	20.470	19.900	19.900	19.035	1,388,551
2022-03-11	20.260	20.700	19.780	20.590	19.695	1,457,746
2022-03-10	20.580	20.920	20.420	20.460	19.571	1,376,864
2022-03-09	20.900	21.130	19.400	20.250	19.370	2,203,781
2022-03-08	21.140	21.470	20.610	20.900	19.992	1,668,473
2022-03-07	22.140	22.150	21.050	21.140	20.221	2,690,816
2022-03-04	22.400	22.490	22.160	22.220	21.254	1,277,653
2022-03-03	22.580	22.840	22.400	22.430	21.455	1,377,535
2022-03-02	22.540	22.630	22.310	22.580	21.598	1,132,266
2022-03-01	22.630	22.840	22.450	22.660	21.675	1,207,576
2022-02-28	22.810	22.870	22.280	22.620	21.637	1,664,960
2022-02-25	22.750	23.090	22.620	22.720	21.732	1,438,805
2022-02-24	23.100	23.230	22.280	22.510	21.532	2,644,820
2022-02-23	22.320	23.350	22.320	23.170	22.163	2,662,181
2022-02-22	23.010	23.010	22.160	22.280	21.312	3,010,027
2022-02-21	23.000	23.150	22.800	23.040	22.039	1,390,863
2022-02-18	23.160	23.160	22.600	22.960	21.962	2,310,282
2022-02-17	23.460	23.680	23.150	23.270	22.259	2,183,369
2022-02-16	23.160	23.600	23.080	23.560	22.536	4,938,544
2022-02-15	22.980	23.290	22.500	23.040	22.039	3,523,537
2022-02-14	24.000	24.180	22.800	22.970	21.972	4,315,088
2022-02-11	24.950	24.950	24.010	24.050	23.005	3,340,290
2022-02-10	25.410	25.410	24.830	24.870	23.789	2,235,707
2022-02-09	25.470	25.500	25.070	25.360	24.258	1,014,890

← NewerPage 19 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.