China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	39.600	40.690	39.330	40.470	40.306	5,313,166
2026-04-20	40.150	40.190	39.540	39.670	39.509	4,018,421
2026-04-17	39.570	40.000	39.400	39.890	39.728	4,489,383
2026-04-16	39.490	39.830	39.300	39.650	39.489	3,824,800
2026-04-15	39.880	40.050	39.120	39.210	39.051	4,241,862
2026-04-14	39.440	39.950	39.290	39.850	39.688	5,417,873
2026-04-13	38.870	39.700	38.750	39.300	39.141	4,461,350
2026-04-10	37.910	39.780	37.900	39.250	39.091	8,219,557
2026-04-09	37.860	37.940	37.540	37.680	37.527	3,264,300
2026-04-08	37.100	38.550	36.940	38.290	38.135	6,615,237
2026-04-07	37.200	37.280	36.210	36.580	36.432	3,404,356
2026-04-03	36.430	37.270	36.300	37.060	36.910	4,017,150
2026-04-02	36.330	36.630	35.900	36.440	36.292	3,435,850
2026-04-01	36.100	36.850	35.860	36.500	36.352	3,971,814
2026-03-31	35.320	36.000	35.290	35.600	35.456	2,592,720
2026-03-30	35.180	35.660	35.000	35.310	35.167	2,112,852
2026-03-27	35.010	35.930	35.010	35.670	35.525	2,352,395
2026-03-26	35.900	36.570	35.610	35.690	35.545	3,610,184
2026-03-25	35.400	35.970	35.370	35.580	35.436	2,914,060
2026-03-24	35.530	35.850	34.320	35.390	35.246	3,816,264
2026-03-23	35.020	36.100	34.610	34.870	34.729	4,808,259
2026-03-20	36.910	36.980	35.580	35.580	35.436	3,715,760
2026-03-19	37.410	37.480	36.500	36.700	36.551	3,140,330
2026-03-18	37.470	37.720	37.010	37.630	37.477	2,438,815
2026-03-17	38.150	38.300	37.290	37.290	37.139	2,584,703
2026-03-16	38.460	38.480	37.500	37.930	37.776	3,206,425
2026-03-13	38.510	39.740	38.420	38.530	38.374	6,682,225
2026-03-12	38.380	38.610	37.730	37.870	37.716	2,946,197
2026-03-11	38.410	38.770	38.270	38.580	38.423	3,455,100
2026-03-10	37.990	38.620	37.750	38.550	38.394	4,309,958
2026-03-09	37.180	37.660	36.650	37.580	37.428	4,144,482
2026-03-06	38.100	38.600	37.660	37.900	37.746	4,906,896
2026-03-05	37.210	38.860	36.610	38.550	38.394	7,979,760
2026-03-04	36.270	36.690	36.040	36.300	36.153	4,254,925
2026-03-03	38.100	38.270	36.360	36.420	36.272	6,411,380
2026-03-02	38.800	38.910	37.600	37.890	37.736	7,947,008
2026-02-27	40.050	40.060	39.400	39.450	39.290	6,065,648
2026-02-26	40.280	40.380	39.950	40.130	39.967	3,737,975
2026-02-25	40.730	40.790	40.150	40.250	40.087	4,556,715
2026-02-24	42.500	42.510	40.420	40.560	40.395	7,772,800
2026-02-13	41.100	41.900	40.800	41.610	41.441	4,915,624
2026-02-12	41.070	41.340	40.880	41.150	40.983	3,058,573
2026-02-11	41.140	41.510	40.670	41.060	40.893	3,438,916
2026-02-10	40.000	41.660	39.730	41.220	41.053	6,734,342
2026-02-09	40.100	40.150	39.520	39.970	39.808	3,216,363
2026-02-06	38.610	40.240	38.450	39.480	39.320	4,897,266
2026-02-05	39.280	39.410	38.760	38.950	38.792	3,366,756
2026-02-04	40.000	40.150	39.240	39.440	39.280	4,526,450
2026-02-03	39.780	40.200	39.400	40.200	40.037	3,902,004
2026-02-02	40.100	40.650	39.420	39.480	39.320	4,209,575
2026-01-30	40.100	40.600	39.270	40.140	39.977	5,235,675
2026-01-29	41.220	41.670	40.070	40.070	39.907	5,586,300
2026-01-28	42.310	42.400	41.280	41.360	41.192	5,928,780
2026-01-27	42.150	42.700	40.930	42.500	42.328	7,038,405
2026-01-26	45.250	45.400	42.020	42.270	42.098	11,179,510
2026-01-23	43.890	44.600	43.830	44.290	44.110	6,301,750
2026-01-22	44.470	44.800	43.780	43.880	43.702	5,526,490
2026-01-21	43.830	44.800	43.600	44.250	44.070	6,939,826
2026-01-20	44.440	45.080	43.850	44.240	44.061	7,256,009
2026-01-19	44.920	45.000	44.170	44.460	44.280	7,661,600

← NewerPage 3 of 5 · 243 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.