Anhui Landun Photoelectron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	23.170	23.260	22.400	22.460	22.441	2,525,020
2024-07-24	22.680	23.320	22.210	23.240	23.220	4,295,223
2024-07-23	22.650	23.380	22.460	22.600	22.581	2,399,840
2024-07-22	21.870	22.900	21.790	22.840	22.821	3,517,483
2024-07-19	21.700	22.340	21.700	21.870	21.852	1,249,900
2024-07-18	21.310	22.110	20.710	21.980	21.961	2,242,172
2024-07-17	21.940	22.650	21.340	21.600	21.582	2,306,680
2024-07-16	22.090	22.470	21.800	22.180	22.161	2,631,200
2024-07-15	21.370	22.970	20.900	22.450	22.431	5,671,612
2024-07-12	20.960	21.160	20.660	20.980	20.962	1,980,380
2024-07-11	20.280	21.350	19.920	21.000	20.982	3,976,840
2024-07-10	20.200	20.610	19.900	20.200	20.183	2,119,257
2024-07-09	20.340	20.710	19.600	20.400	20.383	2,197,160
2024-07-08	20.540	21.090	20.000	20.300	20.283	2,504,560
2024-07-05	21.000	21.130	20.260	20.610	20.593	1,751,020
2024-07-04	20.900	21.490	20.000	21.000	20.982	4,475,420
2024-07-03	22.000	22.200	19.200	21.560	21.542	5,308,601
2024-07-02	22.390	22.510	21.210	21.500	21.482	2,841,186
2024-07-01	22.750	22.750	22.070	22.500	22.481	3,399,060
2024-06-28	22.200	23.400	22.100	22.760	22.741	3,165,674
2024-06-27	22.300	23.100	22.120	22.420	22.401	2,973,974
2024-06-26	21.640	22.960	21.080	22.580	22.561	4,873,666
2024-06-25	23.910	24.100	21.940	22.080	22.061	6,244,000
2024-06-24	25.130	25.800	23.790	23.820	23.800	8,497,441
2024-06-21	24.300	26.440	23.650	26.100	26.078	7,686,936
2024-06-20	24.310	25.890	24.130	24.960	24.939	6,428,366
2024-06-19	24.300	24.880	23.730	24.610	24.589	4,258,600
2024-06-18	24.200	25.150	24.050	24.420	24.399	4,164,535
2024-06-17	24.940	25.720	24.210	24.400	24.379	5,773,428
2024-06-14	24.230	25.440	23.780	25.000	24.979	4,865,237
2024-06-13	34.400	34.800	33.610	34.000	24.189	2,364,867
2024-06-12	33.980	34.560	33.180	34.300	24.403	3,939,286
2024-06-11	31.700	34.220	31.210	33.800	24.047	3,614,938
2024-06-07	31.300	32.320	31.140	32.000	22.766	3,014,620
2024-06-06	32.520	33.190	31.200	31.560	22.453	3,473,820
2024-06-05	32.620	33.270	32.000	32.520	23.136	4,366,185
2024-06-04	32.000	33.600	30.000	33.290	23.684	9,287,919
2024-06-03	33.400	34.330	33.130	34.150	24.296	3,871,280
2024-05-31	32.290	33.800	32.000	33.450	23.798	5,141,361
2024-05-30	31.450	34.390	30.810	32.760	23.307	6,779,990
2024-05-29	31.110	31.690	30.560	30.810	21.920	1,459,920
2024-05-28	30.850	31.790	30.570	31.110	22.133	2,517,620
2024-05-27	31.180	31.300	29.860	30.780	21.898	2,608,760
2024-05-24	31.790	31.800	30.800	31.210	22.204	1,561,840
2024-05-23	32.430	32.900	31.590	31.880	22.681	2,347,100
2024-05-22	31.980	32.700	31.650	32.700	23.264	2,703,468
2024-05-21	32.620	33.120	31.820	32.060	22.809	2,115,461
2024-05-20	33.300	33.840	32.420	32.670	23.243	1,591,415
2024-05-17	33.330	33.950	33.000	33.460	23.805	1,650,941
2024-05-16	34.040	34.160	32.730	33.480	23.819	1,960,805
2024-05-15	32.340	34.090	32.200	33.600	23.905	2,863,840
2024-05-14	32.110	32.890	31.630	32.310	22.987	1,892,800
2024-05-13	32.850	32.850	31.890	32.090	22.830	1,162,280
2024-05-10	33.800	33.890	32.800	33.000	23.478	2,021,460
2024-05-09	34.630	35.100	33.500	33.900	24.118	2,965,340
2024-05-08	34.530	35.150	33.850	34.580	24.602	4,700,857
2024-05-07	32.410	35.150	32.410	34.530	24.566	4,780,141
2024-05-06	32.800	32.860	32.000	32.580	23.179	2,373,441
2024-04-30	32.370	32.890	32.200	32.410	23.058	1,353,839
2024-04-29	31.860	33.060	31.610	32.290	22.973	2,923,620

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0050 CNY
2025-12-12	0.0050 CNY
2025-06-13	0.0100 CNY
2024-06-14	0.1064 CNY
2022-06-08	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.