Anhui Landun Photoelectron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	31.300	32.160	31.020	31.910	22.702	3,125,500
2024-04-25	31.800	32.100	31.030	31.390	22.332	2,349,351
2024-04-24	30.860	32.100	30.830	32.000	22.766	2,086,700
2024-04-23	30.300	31.380	30.100	31.090	22.119	2,596,288
2024-04-22	29.290	30.690	28.710	30.530	21.721	2,529,940
2024-04-19	28.840	29.330	28.490	28.960	20.604	1,057,420
2024-04-18	29.070	29.800	28.270	29.000	20.632	1,603,280
2024-04-17	28.100	29.320	28.020	29.100	20.703	2,092,160
2024-04-16	28.900	29.420	27.610	28.450	20.241	2,783,340
2024-04-15	30.620	30.770	27.720	29.250	20.810	3,612,420
2024-04-12	29.720	31.090	29.640	30.160	21.457	2,350,457
2024-04-11	29.660	31.470	29.600	29.750	21.166	2,632,901
2024-04-10	30.800	31.060	29.550	29.660	21.102	1,655,080
2024-04-09	31.670	31.900	30.390	30.800	21.913	2,600,830
2024-04-08	32.100	32.260	31.470	31.670	22.532	1,582,319
2024-04-03	32.370	32.540	31.500	32.100	22.838	2,160,688
2024-04-02	32.260	33.190	32.000	32.540	23.151	3,360,964
2024-04-01	30.890	32.330	30.890	31.910	22.702	3,305,799
2024-03-29	31.090	31.500	30.500	30.870	21.962	1,562,120
2024-03-28	28.900	31.490	28.900	30.830	21.934	3,885,547
2024-03-27	28.990	29.430	28.210	29.220	20.789	2,708,300
2024-03-26	29.830	30.400	28.610	29.190	20.767	2,889,600
2024-03-25	31.290	31.520	29.840	29.840	21.230	4,567,383
2024-03-22	32.280	32.280	31.120	31.490	22.404	1,762,471
2024-03-21	32.310	32.650	31.720	32.180	22.894	2,057,371
2024-03-20	32.640	33.150	32.230	32.570	23.172	2,462,643
2024-03-19	32.100	33.240	32.100	32.850	23.371	3,489,108
2024-03-18	33.190	33.320	32.180	32.340	23.008	4,335,720
2024-03-15	33.970	33.970	32.800	32.960	23.449	3,330,026
2024-03-14	33.800	34.340	32.780	33.700	23.976	5,225,715
2024-03-13	33.290	34.580	32.450	33.970	24.168	6,832,905
2024-03-12	31.900	33.990	31.580	33.550	23.869	6,232,090
2024-03-11	33.390	33.390	30.750	32.020	22.781	6,450,873
2024-03-08	33.690	34.060	33.100	33.420	23.777	2,874,681
2024-03-07	34.800	35.690	33.520	33.720	23.990	3,533,740
2024-03-06	35.400	35.600	34.490	34.880	24.815	2,413,667
2024-03-05	36.660	36.750	34.560	35.970	25.591	5,511,899
2024-03-04	37.760	38.420	36.010	36.770	26.160	4,310,695
2024-03-01	39.140	39.150	36.890	37.960	27.007	4,116,901
2024-02-29	33.020	39.900	32.850	38.080	27.092	7,916,750
2024-02-28	35.970	36.800	33.220	33.250	23.656	2,993,522
2024-02-27	33.700	36.000	33.400	35.970	25.591	3,250,769
2024-02-26	34.410	34.960	33.700	33.950	24.154	2,177,767
2024-02-23	33.470	35.000	33.000	34.410	24.481	3,551,020
2024-02-22	33.500	34.300	33.140	33.400	23.762	3,392,988
2024-02-21	31.940	34.560	31.100	34.280	24.389	3,785,457
2024-02-20	31.850	32.400	31.080	32.000	22.766	1,730,611
2024-02-19	31.800	33.490	30.530	32.140	22.866	2,861,241
2024-02-08	27.380	32.500	26.500	32.280	22.966	4,768,790
2024-02-07	27.770	28.350	25.360	27.670	19.686	3,913,141
2024-02-06	26.900	29.500	25.390	28.200	20.063	3,551,779
2024-02-05	27.940	28.000	24.710	26.850	19.102	4,494,742
2024-02-02	30.700	31.960	27.000	28.000	19.921	5,312,147
2024-02-01	31.640	32.070	30.200	30.820	21.927	1,451,046
2024-01-31	32.630	33.000	30.500	31.460	22.382	3,227,749
2024-01-30	33.870	34.300	32.660	32.940	23.435	1,954,547
2024-01-29	33.740	34.580	32.230	33.900	24.118	3,745,316
2024-01-26	34.690	35.230	33.330	33.500	23.834	4,569,504
2024-01-25	36.100	36.270	32.510	35.400	25.185	9,270,521
2024-01-24	36.510	37.260	35.330	36.540	25.996	1,405,740

← NewerPage 11 of 21 · 1,217 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.