China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	42.960	43.260	42.300	42.440	42.268	4,246,094
2025-10-21	42.730	43.130	42.150	42.880	42.706	5,250,700
2025-10-20	41.900	42.540	41.760	41.960	41.790	4,367,425
2025-10-17	42.280	42.380	41.400	41.500	41.332	4,848,060
2025-10-16	43.050	43.250	42.130	42.280	42.108	5,907,825
2025-10-15	42.410	43.600	41.600	43.570	43.393	8,150,553
2025-10-14	44.860	45.160	42.100	42.300	42.128	10,960,465
2025-10-13	43.710	44.750	43.100	44.700	44.519	9,167,518
2025-10-10	47.500	47.790	45.800	46.090	45.903	8,646,370
2025-10-09	47.220	47.840	46.720	47.230	47.038	7,490,950
2025-09-30	47.980	47.980	47.120	47.220	47.028	7,818,745
2025-09-29	47.410	48.140	47.180	47.690	47.497	6,810,400
2025-09-26	48.820	48.980	47.380	47.430	47.238	8,457,218
2025-09-25	48.910	50.130	48.720	49.170	48.970	10,006,164
2025-09-24	47.980	48.980	47.230	48.930	48.731	9,568,089
2025-09-23	49.550	49.850	46.990	48.240	48.044	12,226,818
2025-09-22	49.490	49.940	49.000	49.630	49.429	9,551,025
2025-09-19	51.600	51.780	49.210	49.400	49.200	15,254,525
2025-09-18	52.880	53.630	50.550	51.530	51.321	24,751,702
2025-09-17	50.990	54.370	50.790	52.870	52.655	23,579,667
2025-09-16	48.700	51.310	48.510	50.650	50.444	22,555,850
2025-09-15	48.200	49.780	48.200	48.640	48.443	13,143,153
2025-09-12	49.120	49.500	48.080	48.290	48.094	13,302,299
2025-09-11	48.690	49.600	47.780	49.190	48.990	16,134,400
2025-09-10	47.500	49.960	47.380	48.850	48.652	21,292,385
2025-09-09	47.290	48.500	46.250	47.720	47.526	14,566,720
2025-09-08	45.280	48.000	45.010	47.290	47.098	18,557,811
2025-09-05	44.070	45.500	43.640	45.500	45.315	14,190,535
2025-09-04	46.250	47.930	43.030	43.960	43.782	18,454,580
2025-09-03	47.110	47.880	45.220	45.350	45.166	13,822,055
2025-09-02	47.000	48.740	44.030	47.750	47.556	26,663,961
2025-09-01	46.170	48.160	45.320	46.580	46.391	14,015,455
2025-08-29	46.390	46.800	44.810	45.770	45.584	13,561,160
2025-08-28	46.490	46.850	44.700	46.410	46.222	20,312,441
2025-08-27	47.390	49.340	47.200	47.260	47.068	16,518,762
2025-08-26	48.000	48.230	47.250	47.350	47.158	10,127,693
2025-08-25	48.800	49.740	47.520	48.160	47.965	15,406,331
2025-08-22	46.450	48.300	46.450	48.000	47.805	16,653,989
2025-08-21	46.980	47.480	45.300	46.120	45.933	11,871,169
2025-08-20	47.000	47.220	46.380	47.180	46.989	10,791,115
2025-08-19	47.500	48.750	46.250	47.860	47.666	16,784,917
2025-08-18	47.590	48.300	46.980	47.600	47.407	12,356,738
2025-08-15	46.700	47.400	46.540	47.310	47.118	10,252,780
2025-08-14	47.650	47.650	45.510	46.840	46.650	13,957,310
2025-08-13	47.000	47.800	46.600	47.720	47.526	9,475,930
2025-08-12	47.210	47.250	46.100	47.100	46.909	10,654,009
2025-08-11	47.980	48.200	47.030	47.400	47.208	11,138,170
2025-08-08	48.210	48.790	47.300	47.970	47.775	11,537,475
2025-08-07	48.890	49.500	47.870	48.850	48.652	14,547,987
2025-08-06	47.000	49.160	46.610	48.800	48.602	16,812,583
2025-08-05	46.270	47.600	46.030	46.900	46.710	14,345,305
2025-08-04	43.490	46.280	43.130	46.270	46.082	16,361,510
2025-08-01	44.770	45.100	43.600	43.650	43.473	8,460,050
2025-07-31	44.790	46.170	44.500	44.800	44.618	11,659,534
2025-07-30	44.050	46.360	43.980	45.140	44.957	19,597,432
2025-07-29	44.440	44.500	43.600	44.170	43.991	7,997,732
2025-07-28	44.500	45.100	43.550	44.780	44.598	13,424,576
2025-07-25	43.190	43.320	42.530	43.300	43.124	6,496,225
2025-07-24	43.100	43.980	42.950	43.110	42.935	6,411,780
2025-07-23	43.150	43.550	42.600	42.950	42.776	6,733,848

← NewerPage 5 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.