China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	43.310	46.480	43.220	45.910	45.406	18,945,284
2025-04-22	43.500	43.800	42.500	42.760	42.290	8,518,459
2025-04-21	40.510	44.100	40.000	43.500	43.022	13,179,427
2025-04-18	40.810	41.300	40.550	41.010	40.560	4,952,376
2025-04-17	41.240	42.100	40.940	40.960	40.510	7,309,000
2025-04-16	42.200	42.550	40.800	41.200	40.748	10,650,468
2025-04-15	42.580	43.300	41.890	42.620	42.152	10,547,835
2025-04-14	43.000	43.650	42.220	42.580	42.112	12,433,475
2025-04-11	39.500	42.950	39.420	42.360	41.895	19,248,281
2025-04-10	39.500	41.580	39.450	39.950	39.511	20,804,626
2025-04-09	35.500	38.890	33.420	38.270	37.850	25,118,810
2025-04-08	38.770	40.090	37.110	37.110	36.702	15,628,565
2025-04-07	41.230	41.990	41.230	41.230	40.777	3,521,900
2025-04-03	47.580	48.750	45.660	45.810	45.307	13,543,500
2025-04-02	46.650	48.680	46.450	47.930	47.404	13,651,745
2025-04-01	49.320	49.400	46.500	46.760	46.247	13,766,655
2025-03-31	50.760	51.200	46.930	48.600	48.066	22,743,620
2025-03-28	52.660	54.160	51.630	52.130	51.558	22,053,217
2025-03-27	51.000	56.390	50.960	53.550	52.962	34,671,936
2025-03-26	49.870	53.100	49.870	51.260	50.697	17,166,361
2025-03-25	50.600	54.360	50.450	51.200	50.638	27,095,150
2025-03-24	48.610	50.980	47.650	50.940	50.381	18,790,035
2025-03-21	52.440	52.790	48.460	48.770	48.234	22,048,925
2025-03-20	50.550	53.160	49.300	52.240	51.666	25,923,085
2025-03-19	51.000	51.600	49.670	51.040	50.480	14,615,950
2025-03-18	51.650	52.200	50.200	51.230	50.667	18,375,855
2025-03-17	50.880	52.060	50.120	51.700	51.132	29,745,411
2025-03-14	45.990	49.590	45.380	49.590	49.045	27,939,067
2025-03-13	50.040	50.040	45.050	45.080	44.585	29,648,904
2025-03-12	50.520	51.100	49.580	50.050	49.500	11,258,480
2025-03-11	49.700	51.110	48.790	50.210	49.659	17,122,513
2025-03-10	52.550	53.120	50.400	50.830	50.272	17,968,465
2025-03-07	51.010	53.880	51.000	52.600	52.022	22,002,358
2025-03-06	50.800	53.500	50.370	52.050	51.478	27,559,375
2025-03-05	49.770	51.780	49.050	50.300	49.748	22,056,960
2025-03-04	47.810	50.620	47.810	48.990	48.452	25,197,830
2025-03-03	48.710	49.150	46.800	47.310	46.790	19,728,693
2025-02-28	51.830	52.600	48.510	48.710	48.175	32,045,166
2025-02-27	51.790	52.780	49.980	51.190	50.628	27,575,657
2025-02-26	53.030	57.400	51.320	51.780	51.211	34,825,689
2025-02-25	51.100	55.390	51.100	53.460	52.873	27,221,446
2025-02-24	54.000	56.770	50.000	52.630	52.052	38,616,274
2025-02-21	49.250	53.860	49.010	53.860	53.269	32,953,068
2025-02-20	47.540	51.670	46.980	48.960	48.422	39,536,693
2025-02-19	42.590	46.970	42.300	46.970	46.454	32,094,675
2025-02-18	43.000	44.550	42.400	42.700	42.231	30,163,533
2025-02-17	40.860	42.650	40.100	42.110	41.648	25,440,183
2025-02-14	39.880	42.910	39.790	40.690	40.243	28,879,115
2025-02-13	40.500	41.680	39.470	39.500	39.066	20,216,125
2025-02-12	38.700	42.200	38.230	40.890	40.441	23,580,474
2025-02-11	39.260	40.940	39.000	39.200	38.770	21,118,235
2025-02-10	39.200	39.690	38.440	39.580	39.145	20,902,174
2025-02-07	40.010	41.140	38.780	39.660	39.224	32,203,914
2025-02-06	35.930	39.950	35.800	39.950	39.511	19,692,063
2025-02-05	34.800	37.100	34.320	36.320	35.921	23,509,922
2025-01-27	35.580	36.260	33.980	34.210	33.834	16,615,905
2025-01-24	34.360	35.880	33.950	35.650	35.259	22,189,825
2025-01-23	34.740	36.340	34.270	34.700	34.319	24,119,640
2025-01-22	34.360	34.880	33.930	34.320	33.943	14,856,911
2025-01-21	32.860	34.910	32.680	34.740	34.359	25,293,387

← NewerPage 7 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.