China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	59.100	59.480	55.000	56.000	56.000	17,220,345
2026-07-16	60.540	62.250	58.160	58.510	58.510	16,711,143
2026-07-15	62.450	62.900	59.800	61.840	61.840	15,789,450
2026-07-14	62.500	62.990	60.130	61.600	61.350	12,692,849
2026-07-13	64.650	66.300	61.500	61.750	61.499	18,464,500
2026-07-10	64.770	70.500	64.640	66.010	65.742	24,737,282
2026-07-09	64.810	65.940	62.320	65.140	64.876	17,486,105
2026-07-08	67.820	68.580	63.330	64.120	63.860	25,123,840
2026-07-07	72.850	73.490	68.320	69.300	69.019	40,410,444
2026-07-06	75.000	76.510	72.500	73.270	72.973	59,412,063
2026-07-03	69.550	69.550	69.550	69.550	69.268	5,520,605
2026-07-02	63.230	63.230	63.230	63.230	62.973	3,551,586
2026-07-01	55.820	58.380	55.820	57.480	57.247	21,720,665
2026-06-30	52.300	56.110	51.850	55.780	55.554	16,562,008
2026-06-29	51.650	52.520	49.320	52.060	51.849	12,479,075
2026-06-26	51.900	54.260	50.800	51.650	51.440	12,827,525
2026-06-25	53.140	54.740	51.800	52.330	52.118	9,247,870
2026-06-24	53.980	54.660	51.580	53.140	52.924	9,815,190
2026-06-23	52.900	55.670	51.790	53.890	53.671	11,640,425
2026-06-22	55.000	55.300	51.900	53.430	53.213	14,107,865
2026-06-18	55.770	55.990	54.000	55.330	55.105	13,147,475
2026-06-17	52.630	56.250	52.010	55.960	55.733	17,930,526
2026-06-16	51.100	53.780	50.900	52.950	52.735	9,461,175
2026-06-15	50.420	51.850	49.870	51.390	51.181	10,146,100
2026-06-12	51.680	52.940	49.980	50.510	50.305	13,428,225
2026-06-11	52.020	52.520	50.630	51.110	50.903	14,475,945
2026-06-10	54.120	55.440	51.800	52.520	52.307	16,712,300
2026-06-09	55.790	55.990	53.610	54.860	54.637	19,542,290
2026-06-08	53.010	56.560	53.000	54.700	54.478	23,649,296
2026-06-05	53.000	57.270	51.050	55.690	55.464	22,577,650
2026-06-04	52.400	54.440	52.120	53.160	52.944	12,676,060
2026-06-03	51.340	54.590	50.730	52.500	52.287	15,888,294
2026-06-02	52.380	52.740	50.910	51.320	51.112	11,782,053
2026-06-01	53.970	54.540	51.600	51.790	51.580	13,374,100
2026-05-29	57.010	57.830	53.920	54.520	54.299	15,789,879
2026-05-28	56.790	57.690	55.560	56.990	56.759	19,391,153
2026-05-27	58.550	60.280	55.960	56.350	56.121	27,862,527
2026-05-26	61.230	63.000	58.200	59.240	59.000	34,097,770
2026-05-25	61.490	62.110	59.870	61.100	60.852	21,889,023
2026-05-22	62.780	62.970	59.890	61.030	60.782	28,918,935
2026-05-21	63.020	66.350	61.570	62.810	62.555	34,783,315
2026-05-20	65.740	66.860	63.070	63.150	62.894	32,024,518
2026-05-19	65.000	66.940	64.200	66.390	66.121	35,878,430
2026-05-18	61.590	65.780	61.500	65.090	64.826	43,410,036
2026-05-15	55.000	59.800	54.680	59.800	59.557	20,736,763
2026-05-14	53.910	56.500	53.180	54.360	54.139	23,005,448
2026-05-13	53.620	53.900	52.660	52.960	52.745	16,872,530
2026-05-12	54.000	55.200	52.830	53.610	53.392	28,842,924
2026-05-11	50.070	54.460	49.180	53.910	53.691	51,396,222
2026-05-08	46.520	49.510	46.520	49.510	49.309	32,468,889
2026-05-07	44.380	45.190	43.810	45.010	44.827	8,589,861
2026-05-06	44.000	45.000	43.760	44.390	44.210	9,798,664
2026-04-30	43.500	44.310	43.000	43.880	43.702	7,293,725
2026-04-29	42.800	44.280	42.710	43.470	43.294	6,289,949
2026-04-28	43.880	44.160	42.630	42.890	42.716	8,233,265
2026-04-27	42.500	44.620	42.500	44.470	44.290	13,070,512
2026-04-24	42.490	42.840	41.860	42.270	42.098	8,613,564
2026-04-23	42.820	43.530	41.740	41.850	41.680	14,156,286
2026-04-22	40.200	41.480	40.180	41.210	41.043	4,801,596
2026-04-21	39.600	40.690	39.330	40.470	40.306	5,313,166

← NewerPage 2 of 3 · 121 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.