China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	26.400	26.600	25.940	26.250	25.962	10,394,123
2024-10-24	26.200	26.660	25.950	26.100	25.813	9,732,648
2024-10-23	26.800	27.050	26.340	26.510	26.219	15,874,232
2024-10-22	26.370	28.000	26.200	27.180	26.882	19,467,935
2024-10-21	25.930	27.030	25.700	26.550	26.258	18,736,444
2024-10-18	25.060	26.600	25.040	25.900	25.616	20,212,107
2024-10-17	25.440	26.030	25.120	25.260	24.983	14,454,678
2024-10-16	24.800	25.810	24.700	25.400	25.121	11,826,814
2024-10-15	25.000	26.000	24.600	25.260	24.983	19,098,173
2024-10-14	24.050	25.110	23.420	25.110	24.834	16,721,311
2024-10-11	24.940	25.360	23.680	23.920	23.657	18,224,926
2024-10-10	27.310	27.550	25.200	25.200	24.923	25,980,294
2024-10-09	24.950	28.450	24.650	26.780	26.486	40,741,571
2024-10-08	25.860	25.860	24.350	25.860	25.576	24,115,082
2024-09-30	22.140	23.510	21.800	23.510	23.252	22,748,295
2024-09-27	20.890	21.850	20.620	21.370	21.135	19,038,249
2024-09-26	19.290	20.580	19.290	20.580	20.354	15,659,870
2024-09-25	19.650	20.040	19.350	19.370	19.157	11,894,845
2024-09-24	18.640	19.450	18.340	19.390	19.177	11,033,780
2024-09-23	18.490	18.790	18.320	18.490	18.287	5,077,161
2024-09-20	18.980	19.040	18.500	18.660	18.455	6,473,067
2024-09-19	18.850	19.220	18.570	18.920	18.712	8,776,267
2024-09-18	18.730	18.880	18.350	18.690	18.485	5,211,896
2024-09-13	19.050	19.280	18.750	18.780	18.574	8,272,310
2024-09-12	20.170	20.340	19.140	19.190	18.979	12,816,800
2024-09-11	20.200	20.400	19.910	20.250	20.028	5,618,025
2024-09-10	20.120	20.570	19.630	20.300	20.077	7,611,200
2024-09-09	19.980	20.330	19.710	19.980	19.761	5,200,445
2024-09-06	20.600	20.740	20.060	20.160	19.939	8,447,772
2024-09-05	20.630	21.030	20.380	20.600	20.374	9,393,196
2024-09-04	20.380	21.050	20.260	20.690	20.463	13,557,205
2024-09-03	19.750	21.200	19.720	20.580	20.354	14,699,960
2024-09-02	20.780	20.790	19.710	19.710	19.494	12,856,723
2024-08-30	20.190	21.060	20.060	20.790	20.562	16,828,999
2024-08-29	19.650	20.560	19.480	20.410	20.186	16,604,340
2024-08-28	19.170	19.980	19.120	19.720	19.503	12,073,675
2024-08-27	19.600	19.970	19.100	19.170	18.960	11,535,425
2024-08-26	19.900	20.090	19.600	19.860	19.642	8,864,700
2024-08-23	19.880	20.030	19.570	19.890	19.672	10,597,200
2024-08-22	20.800	20.900	19.900	20.030	19.810	18,076,547
2024-08-21	21.230	22.100	20.720	20.850	20.621	18,030,550
2024-08-20	21.930	22.100	21.040	21.190	20.957	18,400,758
2024-08-19	22.800	23.210	21.830	21.840	21.600	25,903,683
2024-08-16	21.140	23.310	21.100	22.750	22.500	34,232,612
2024-08-15	20.780	21.580	20.600	21.190	20.957	20,576,290
2024-08-14	21.110	21.560	20.900	20.970	20.740	15,884,908
2024-08-13	20.990	21.800	20.550	21.230	20.997	24,324,155
2024-08-12	20.770	22.200	20.360	20.900	20.671	24,277,005
2024-08-09	20.730	21.320	20.710	20.800	20.572	14,653,559
2024-08-08	20.290	21.650	19.770	20.720	20.492	22,556,440
2024-08-07	20.570	21.000	20.200	20.300	20.077	13,194,821
2024-08-06	20.590	20.890	20.100	20.510	20.285	15,171,625
2024-08-05	20.650	21.490	20.110	20.210	19.988	20,846,811
2024-08-02	20.980	21.170	20.400	20.450	20.225	23,880,859
2024-08-01	20.700	21.810	20.550	21.200	20.967	42,934,348
2024-07-31	17.970	19.880	17.970	19.880	19.662	16,907,775
2024-07-30	17.700	18.450	17.340	18.070	17.872	8,521,431
2024-07-29	17.930	18.080	17.650	17.760	17.565	5,882,000
2024-07-26	17.690	18.100	17.610	18.030	17.832	6,912,300
2024-07-25	17.760	17.910	17.450	17.600	17.407	6,371,162

← NewerPage 9 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.