China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	32.980	33.420	32.400	32.840	32.479	12,578,995
2025-01-17	32.390	33.360	32.100	32.380	32.024	11,486,105
2025-01-16	32.830	33.160	32.020	32.540	32.183	14,412,310
2025-01-15	33.100	33.880	32.480	32.580	32.222	28,327,845
2025-01-14	29.360	31.500	29.090	31.470	31.124	19,194,680
2025-01-13	28.980	30.560	28.900	29.350	29.028	13,820,385
2025-01-10	29.710	31.350	29.710	29.780	29.453	17,397,445
2025-01-09	29.070	30.250	29.030	30.080	29.750	16,494,203
2025-01-08	28.230	29.930	27.430	29.480	29.156	15,392,741
2025-01-07	27.610	28.230	27.570	28.230	27.920	9,366,715
2025-01-06	27.680	28.000	27.030	27.490	27.188	9,189,680
2025-01-03	30.270	30.420	27.700	27.890	27.584	15,782,908
2025-01-02	30.530	31.430	29.840	30.110	29.779	12,607,565
2024-12-31	32.070	32.170	30.730	30.790	30.452	11,990,576
2024-12-30	32.080	32.640	31.570	32.070	31.718	10,504,340
2024-12-27	33.730	34.370	32.340	32.380	32.024	18,378,242
2024-12-26	33.900	34.790	33.500	33.960	33.587	17,252,849
2024-12-25	33.580	34.440	32.980	34.190	33.815	18,070,326
2024-12-24	33.200	33.890	32.750	33.580	33.211	16,208,998
2024-12-23	33.150	34.150	32.310	32.780	32.420	14,531,790
2024-12-20	31.640	33.330	31.620	33.020	32.657	17,107,975
2024-12-19	31.250	32.140	31.120	31.700	31.352	12,202,995
2024-12-18	31.890	32.000	31.270	31.640	31.293	11,434,272
2024-12-17	32.920	33.290	31.500	31.700	31.352	19,834,444
2024-12-16	33.130	34.550	32.710	33.450	33.083	19,095,836
2024-12-13	33.600	34.300	32.850	33.060	32.697	19,229,786
2024-12-12	34.600	35.200	33.010	33.830	33.459	26,380,245
2024-12-11	35.500	35.540	33.990	34.990	34.606	29,116,321
2024-12-10	34.730	37.990	34.610	36.400	36.000	48,659,979
2024-12-09	31.250	35.070	31.230	34.690	34.309	49,177,861
2024-12-06	32.300	32.990	30.790	31.880	31.530	29,111,821
2024-12-05	31.260	33.300	31.010	32.200	31.846	32,190,728
2024-12-04	30.600	32.850	30.480	31.320	30.976	43,723,129
2024-12-03	32.770	33.370	31.580	31.750	31.401	56,660,480
2024-12-02	30.060	31.760	29.550	30.340	30.007	31,660,778
2024-11-29	27.510	29.880	27.410	29.820	29.493	25,612,935
2024-11-28	28.000	28.480	27.600	27.670	27.366	9,662,450
2024-11-27	26.890	27.860	26.500	27.860	27.554	9,143,049
2024-11-26	28.270	28.500	27.160	27.160	26.862	10,391,799
2024-11-25	28.000	28.670	26.690	28.670	28.355	13,530,615
2024-11-22	28.710	29.140	27.630	27.750	27.445	12,670,295
2024-11-21	28.980	29.680	28.410	28.830	28.513	12,256,028
2024-11-20	28.780	29.670	28.470	29.230	28.909	19,147,123
2024-11-19	26.800	28.560	26.800	28.450	28.138	17,236,069
2024-11-18	28.050	28.430	26.000	26.700	26.407	17,244,450
2024-11-15	29.820	30.150	27.900	27.900	27.594	21,972,108
2024-11-14	30.870	31.580	30.150	30.250	29.918	21,425,171
2024-11-13	29.320	31.200	29.000	31.170	30.828	25,905,108
2024-11-12	30.490	30.880	29.210	29.580	29.255	17,115,447
2024-11-11	29.200	30.680	29.200	30.460	30.126	24,206,188
2024-11-08	29.870	30.890	29.500	29.530	29.206	24,777,199
2024-11-07	30.000	31.310	29.100	29.520	29.196	39,195,401
2024-11-06	30.170	32.980	29.890	30.780	30.442	57,593,789
2024-11-05	32.000	32.000	29.400	30.600	30.264	61,792,234
2024-11-04	29.000	29.830	28.500	29.830	29.502	22,295,852
2024-11-01	24.530	27.120	23.690	27.120	26.822	35,777,797
2024-10-31	24.470	24.800	24.100	24.650	24.379	12,036,355
2024-10-30	24.620	25.220	24.140	24.490	24.221	13,345,065
2024-10-29	25.270	25.470	24.660	24.810	24.538	14,167,465
2024-10-28	25.670	25.670	24.560	25.270	24.993	20,882,680

← NewerPage 8 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.