China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	44.300	44.300	43.210	43.500	43.324	9,527,860
2025-07-21	43.950	45.300	43.660	44.490	44.309	13,888,196
2025-07-18	44.000	44.000	43.120	43.370	43.194	8,873,845
2025-07-17	42.280	44.450	41.720	43.960	43.782	14,858,454
2025-07-16	41.980	42.710	41.510	42.270	42.098	8,372,753
2025-07-15	42.000	42.000	41.270	41.700	41.531	6,107,905
2025-07-14	41.580	42.250	41.070	42.020	41.850	8,509,430
2025-07-11	40.250	41.580	40.120	41.260	41.093	8,081,225
2025-07-10	40.750	40.760	40.020	40.280	40.117	5,761,225
2025-07-09	41.350	42.310	40.810	40.960	40.794	8,206,998
2025-07-08	40.450	41.330	40.200	41.180	41.013	6,823,814
2025-07-07	40.960	40.960	40.100	40.370	40.206	4,395,595
2025-07-04	41.500	41.550	40.850	41.120	40.953	5,407,833
2025-07-03	41.600	41.900	40.800	41.260	41.093	8,367,045
2025-07-02	43.700	43.780	41.680	41.790	41.620	9,828,701
2025-07-01	44.250	44.310	43.620	43.860	43.682	4,249,325
2025-06-30	43.800	44.470	43.560	44.280	44.100	6,302,001
2025-06-27	43.900	44.110	43.120	43.300	43.124	6,337,625
2025-06-26	44.750	45.190	43.800	43.840	43.662	7,761,972
2025-06-25	44.330	44.970	43.950	44.720	44.539	8,017,547
2025-06-24	42.000	44.500	41.880	44.320	44.140	10,844,890
2025-06-23	41.140	41.970	41.000	41.740	41.571	4,348,752
2025-06-20	42.810	42.980	41.580	41.770	41.601	6,616,009
2025-06-19	43.030	44.350	42.850	42.910	42.736	7,849,580
2025-06-18	42.900	43.710	42.470	43.380	43.204	5,656,805
2025-06-17	43.630	43.760	42.870	43.200	43.025	4,507,246
2025-06-16	43.740	44.250	43.500	43.650	43.473	4,646,955
2025-06-13	45.130	45.270	43.900	44.040	43.861	8,103,950
2025-06-12	44.680	45.760	44.140	45.380	45.196	7,608,655
2025-06-11	44.030	45.090	44.020	44.780	44.598	6,901,480
2025-06-10	45.160	45.300	43.100	44.010	43.831	8,553,315
2025-06-09	45.300	45.860	44.860	45.130	44.947	6,030,500
2025-06-06	46.010	46.100	44.850	45.090	44.907	6,131,930
2025-06-05	44.790	45.780	43.770	45.690	45.505	9,386,900
2025-06-04	44.290	45.280	44.280	44.620	44.439	5,841,570
2025-06-03	44.200	44.800	43.870	44.270	44.090	6,002,035
2025-05-30	45.760	45.980	44.570	44.760	44.578	7,566,645
2025-05-29	45.790	46.390	45.580	46.060	45.873	5,899,023
2025-05-28	46.460	47.280	45.760	46.030	45.525	6,363,800
2025-05-27	47.800	47.860	46.030	46.430	45.920	7,064,891
2025-05-26	47.650	48.230	47.150	47.790	47.265	7,220,525
2025-05-23	48.860	48.880	47.660	47.790	47.265	10,320,073
2025-05-22	48.880	49.100	47.400	47.560	47.038	9,828,965
2025-05-21	49.200	49.670	48.210	48.780	48.244	7,867,555
2025-05-20	49.470	50.610	48.830	49.540	48.996	9,978,889
2025-05-19	50.010	51.000	47.960	49.160	48.620	10,769,187
2025-05-16	49.900	52.280	49.710	50.560	50.005	13,211,170
2025-05-15	50.880	52.310	49.180	50.550	49.995	13,536,750
2025-05-14	52.400	52.610	50.850	51.130	50.569	10,636,366
2025-05-13	53.900	54.180	51.800	52.140	51.567	16,245,036
2025-05-12	50.440	52.500	49.900	52.400	51.825	17,634,595
2025-05-09	49.100	49.830	46.890	49.400	48.858	15,713,870
2025-05-08	48.320	50.550	47.850	49.230	48.689	15,120,184
2025-05-07	49.800	49.820	47.110	48.150	47.621	12,704,289
2025-05-06	48.010	50.150	47.410	49.020	48.482	13,860,576
2025-04-30	46.700	48.600	46.050	47.770	47.245	14,215,751
2025-04-29	44.770	46.900	44.410	46.490	45.979	13,727,720
2025-04-28	45.700	46.280	44.680	44.800	44.308	9,534,250
2025-04-25	44.790	46.600	43.690	45.680	45.178	14,832,650
2025-04-24	45.900	46.830	45.100	45.490	44.990	15,307,305

← NewerPage 6 of 21 · 1,212 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.