China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	43.410	45.350	43.410	44.680	44.499	11,133,435
2026-01-15	43.950	44.180	43.070	43.400	43.224	6,195,150
2026-01-14	45.080	45.360	43.430	44.180	44.001	11,739,627
2026-01-13	45.000	45.900	43.800	44.780	44.598	14,276,086
2026-01-12	43.230	46.440	42.440	44.990	44.807	16,050,194
2026-01-09	42.350	43.560	42.100	42.950	42.776	7,695,847
2026-01-08	41.750	42.450	41.550	42.280	42.108	6,190,555
2026-01-07	42.020	42.400	41.550	41.850	41.680	5,851,898
2026-01-06	42.730	42.770	41.650	42.000	41.830	6,699,388
2026-01-05	41.980	42.150	41.490	42.090	41.919	8,127,684
2025-12-31	43.040	43.200	42.000	42.070	41.899	8,446,287
2025-12-30	41.400	43.160	41.200	43.030	42.855	11,718,305
2025-12-29	40.500	42.060	40.500	41.620	41.451	8,969,860
2025-12-26	40.440	40.830	39.900	40.200	40.037	4,511,828
2025-12-25	39.130	40.770	38.800	40.540	40.376	6,195,492
2025-12-24	39.220	39.360	39.020	39.030	38.872	2,622,685
2025-12-23	39.300	39.350	38.920	39.030	38.872	2,451,075
2025-12-22	39.180	39.550	38.950	39.300	39.141	3,677,400
2025-12-19	37.980	39.110	37.980	38.660	38.503	3,657,500
2025-12-18	37.610	38.650	37.610	37.970	37.816	3,003,025
2025-12-17	37.400	37.930	36.930	37.840	37.686	4,073,164
2025-12-16	38.510	38.600	37.330	37.330	37.179	4,523,425
2025-12-15	39.460	39.790	38.610	38.650	38.493	4,911,750
2025-12-12	40.020	40.290	39.220	40.000	39.838	4,955,679
2025-12-11	40.910	41.120	40.080	40.160	39.997	3,163,275
2025-12-10	40.890	41.140	40.530	40.910	40.744	2,859,125
2025-12-09	41.630	41.930	41.090	41.100	40.933	4,113,535
2025-12-08	41.420	41.960	41.130	41.840	41.670	5,907,250
2025-12-05	40.100	41.670	39.880	41.420	41.252	7,765,728
2025-12-04	40.290	40.440	39.490	40.080	39.917	5,822,340
2025-12-03	39.160	39.400	38.840	39.200	39.041	2,324,035
2025-12-02	39.800	39.800	39.000	39.150	38.991	3,195,119
2025-12-01	39.680	40.180	39.580	40.030	39.868	3,345,325
2025-11-28	39.540	39.750	38.950	39.680	39.519	2,664,100
2025-11-27	39.850	40.300	39.500	39.540	39.380	3,272,400
2025-11-26	39.200	40.110	39.100	40.080	39.917	4,639,202
2025-11-25	39.490	39.900	39.310	39.350	39.190	3,811,356
2025-11-24	38.670	39.640	38.070	39.460	39.300	4,280,840
2025-11-21	37.810	39.210	37.540	38.670	38.513	6,203,561
2025-11-20	39.600	39.600	38.290	38.300	38.145	3,457,245
2025-11-19	40.000	40.100	39.000	39.100	38.941	3,645,800
2025-11-18	39.880	40.190	39.510	40.100	39.937	2,728,070
2025-11-17	39.790	40.210	39.210	39.960	39.798	2,697,193
2025-11-14	39.960	40.300	39.750	39.800	39.639	3,436,090
2025-11-13	40.130	40.670	40.010	40.360	40.196	3,602,900
2025-11-12	41.400	41.400	40.090	40.350	40.186	4,427,060
2025-11-11	41.630	41.770	41.170	41.510	41.342	2,916,699
2025-11-10	42.560	42.580	41.210	41.420	41.252	5,696,300
2025-11-07	43.260	43.270	42.380	42.380	42.208	3,451,975
2025-11-06	42.300	43.450	42.210	43.280	43.104	5,102,534
2025-11-05	42.030	42.640	41.900	42.160	41.989	3,524,927
2025-11-04	43.870	43.870	42.370	42.650	42.477	4,236,570
2025-11-03	44.140	44.390	43.450	43.850	43.672	3,539,663
2025-10-31	43.500	44.600	43.460	44.140	43.961	4,316,551
2025-10-30	44.590	44.970	43.750	43.860	43.682	5,014,980
2025-10-29	44.460	44.830	44.100	44.640	44.459	4,750,225
2025-10-28	44.000	45.280	43.980	44.440	44.260	8,902,151
2025-10-27	43.750	44.030	43.250	43.660	43.483	7,346,090
2025-10-24	42.880	43.380	42.700	43.350	43.174	5,393,999
2025-10-23	42.300	42.680	41.820	42.650	42.477	3,682,660

← NewerPage 4 of 21 · 1,216 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.