China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	47.960	49.690	45.140	48.670	48.670	14,903,710
2026-10-16	50.180	50.660	48.370	48.700	48.700	12,199,176
2026-10-15	53.400	55.100	49.110	49.290	49.290	16,270,614
2026-10-14	56.000	56.960	54.260	54.460	54.460	11,088,489
2026-10-13	52.560	57.100	51.970	56.370	56.370	17,281,784
2026-10-12	54.300	54.930	52.560	52.870	52.870	13,570,506
2026-10-09	50.180	55.580	48.350	55.580	55.580	13,248,864
2026-10-08	52.330	52.390	50.160	50.530	50.530	5,134,239
2026-09-30	52.000	53.050	51.310	52.470	52.470	6,041,730
2026-09-29	51.810	52.650	51.130	51.760	51.760	4,101,725
2026-09-28	53.890	54.000	51.440	52.000	52.000	5,750,232
2026-09-24	54.000	55.380	53.700	53.990	53.990	4,807,426
2026-09-23	54.550	54.550	53.600	54.140	54.140	3,381,899
2026-09-22	54.660	55.320	53.810	54.060	54.060	4,218,945
2026-09-21	55.280	55.810	54.250	54.390	54.390	5,508,248
2026-09-18	54.950	55.360	54.400	55.180	55.180	6,437,659
2026-09-17	52.720	54.790	52.580	54.280	54.280	6,536,256
2026-09-16	52.060	53.440	51.630	52.860	52.860	4,323,551
2026-09-15	51.870	52.500	51.330	52.060	52.060	3,636,670
2026-09-14	50.660	52.300	50.000	52.030	52.030	5,079,030
2026-09-11	51.390	51.800	49.690	50.840	50.840	6,034,043
2026-09-10	52.660	52.990	51.870	51.910	51.910	4,578,204
2026-09-09	53.480	54.460	52.730	52.960	52.960	4,595,057
2026-09-08	54.180	54.830	53.200	53.380	53.380	5,115,200
2026-09-07	52.950	54.980	52.860	54.330	54.330	7,336,212
2026-09-04	55.220	56.300	52.660	53.020	53.020	8,827,187
2026-09-03	54.880	56.000	54.130	55.050	55.050	6,160,463
2026-09-02	54.000	54.990	53.900	54.280	54.280	5,742,950
2026-09-01	57.070	57.380	55.000	55.400	55.400	8,726,805
2026-08-31	55.500	57.460	55.070	57.150	57.150	10,482,903
2026-08-28	56.400	59.200	56.350	56.410	56.410	13,872,727
2026-08-27	56.020	56.870	55.210	56.200	56.200	9,234,659
2026-08-26	55.400	56.250	54.670	55.290	55.290	7,404,736
2026-08-25	53.690	56.100	52.720	55.400	55.400	8,277,784
2026-08-24	55.300	56.000	53.000	54.150	54.150	8,960,104
2026-08-21	54.490	56.200	53.550	55.420	55.420	10,548,044
2026-08-20	55.850	55.850	52.110	54.540	54.540	16,601,100
2026-08-19	60.080	60.200	55.850	55.850	55.850	18,154,302
2026-08-18	61.680	62.860	60.800	62.060	62.060	19,557,245
2026-08-17	60.430	61.850	59.350	61.750	61.750	13,536,857
2026-08-14	61.000	61.460	59.100	60.420	60.420	15,341,125
2026-08-13	60.140	62.640	59.590	61.310	61.310	21,403,029
2026-08-12	60.100	60.670	59.020	59.790	59.790	13,452,378
2026-08-11	58.500	61.390	57.500	60.800	60.800	20,449,161
2026-08-10	61.090	61.500	58.360	58.850	58.850	14,332,951
2026-08-07	60.850	61.490	58.870	60.820	60.820	17,078,973
2026-08-06	59.520	61.620	59.180	60.390	60.390	16,324,578
2026-08-05	56.410	60.900	56.090	60.020	60.020	19,053,777
2026-08-04	56.320	57.290	54.660	56.750	56.750	13,241,142
2026-08-03	57.820	59.380	55.820	56.320	56.320	15,631,772
2026-07-31	55.000	57.370	54.330	57.370	57.370	13,336,284
2026-07-30	58.000	58.000	52.050	52.150	52.150	15,435,137
2026-07-29	58.000	58.770	55.950	57.650	57.650	13,452,334
2026-07-28	59.590	59.910	57.020	57.340	57.340	11,247,600
2026-07-27	58.080	61.070	57.880	60.150	60.150	11,369,181
2026-07-24	59.000	60.340	57.500	58.280	58.280	11,035,270
2026-07-23	56.000	61.580	55.780	60.060	60.060	19,048,281
2026-07-22	56.120	57.950	54.850	57.700	57.700	17,317,096
2026-07-21	53.940	56.580	51.180	56.560	56.560	17,686,400
2026-07-20	57.290	58.160	51.420	52.990	52.990	18,896,832

Page 1 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.