Anhui Landun Photoelectron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	37.000	37.320	35.280	37.000	26.324	2,522,961
2024-01-22	39.320	39.590	35.190	37.000	26.324	4,598,447
2024-01-19	40.000	40.100	39.040	39.330	27.981	1,108,660
2024-01-18	39.410	40.080	37.210	39.900	28.387	2,750,816
2024-01-17	40.800	41.800	39.770	40.000	28.458	1,763,546
2024-01-16	41.250	41.460	39.770	41.010	29.177	2,217,364
2024-01-15	41.260	41.590	40.490	41.250	29.347	2,237,764
2024-01-12	42.240	42.660	41.310	41.640	29.625	3,666,324
2024-01-11	40.090	43.000	39.340	42.230	30.045	5,461,909
2024-01-10	40.100	40.270	39.180	39.800	28.316	2,344,160
2024-01-09	39.200	40.200	37.340	40.010	28.465	4,970,039
2024-01-08	39.200	40.480	38.480	40.030	28.479	4,101,829
2024-01-05	39.600	40.090	38.880	39.400	28.031	4,082,601
2024-01-04	39.400	40.760	38.170	39.600	28.173	5,535,111
2024-01-03	40.790	41.590	37.220	39.000	27.747	13,124,652
2024-01-02	43.650	45.030	41.650	42.180	30.009	11,037,098
2023-12-29	41.970	42.990	41.280	42.240	30.052	5,299,532
2023-12-28	42.000	42.600	41.000	42.180	30.009	6,351,185
2023-12-27	37.800	42.800	37.590	41.790	29.731	9,864,954
2023-12-26	38.580	38.660	36.700	37.450	26.644	3,676,100
2023-12-25	38.490	39.170	37.500	38.390	27.313	6,480,780
2023-12-22	36.670	38.800	36.500	37.900	26.964	6,049,713
2023-12-21	35.840	37.500	35.840	36.660	26.082	3,755,631
2023-12-20	35.790	36.830	35.790	35.850	25.505	2,134,367
2023-12-19	35.260	35.880	35.160	35.780	25.456	2,153,089
2023-12-18	36.130	36.480	35.600	35.690	25.392	3,500,053
2023-12-15	37.440	37.950	35.700	36.300	25.826	5,680,416
2023-12-14	36.700	37.310	36.200	37.310	26.544	3,610,514
2023-12-13	36.560	37.890	36.300	36.930	26.274	3,382,940
2023-12-12	36.780	37.140	35.500	36.560	26.011	3,722,383
2023-12-11	35.090	37.330	34.910	36.820	26.196	6,596,535
2023-12-08	35.790	36.380	35.360	35.490	25.249	5,207,302
2023-12-07	36.060	36.850	34.330	35.990	25.605	7,137,009
2023-12-06	35.490	36.730	35.000	36.050	25.648	5,119,035
2023-12-05	35.110	36.700	35.110	35.890	25.534	8,111,819
2023-12-04	32.530	37.280	32.420	36.880	26.238	15,308,178
2023-12-01	31.310	32.310	30.900	32.150	22.873	5,440,344
2023-11-30	31.270	31.960	29.630	31.440	22.368	8,624,467
2023-11-29	31.300	32.180	31.140	31.490	22.404	4,814,989
2023-11-28	32.500	33.380	31.550	31.700	22.553	8,127,456
2023-11-27	29.800	31.430	29.520	31.430	22.361	6,546,304
2023-11-24	29.990	29.990	29.320	29.930	21.294	4,057,620
2023-11-23	29.800	30.490	29.010	29.900	21.272	5,622,236
2023-11-22	28.860	30.660	28.410	29.800	21.201	8,309,831
2023-11-21	27.790	31.000	27.540	29.310	20.853	10,603,485
2023-11-20	26.950	27.550	26.830	27.520	19.579	2,458,671
2023-11-17	26.910	27.070	26.820	26.930	19.159	1,293,320
2023-11-16	27.300	27.360	26.920	26.930	19.159	1,068,090
2023-11-15	27.360	27.500	27.080	27.220	19.366	1,339,940
2023-11-14	27.360	27.500	26.970	27.350	19.458	1,416,100
2023-11-13	27.000	27.360	26.910	27.360	19.465	1,456,560
2023-11-10	27.040	27.290	26.720	27.010	19.216	1,169,000
2023-11-09	27.250	27.350	26.830	27.000	19.209	994,560
2023-11-08	27.370	27.470	27.000	27.250	19.387	1,043,140
2023-11-07	27.210	27.400	26.830	27.360	19.465	1,477,659
2023-11-06	27.490	27.800	26.810	27.220	19.366	1,482,460
2023-11-03	26.900	27.600	26.900	27.250	19.387	1,399,580
2023-11-02	27.120	27.340	26.660	26.900	19.138	647,220
2023-11-01	27.210	27.450	26.940	27.100	19.280	972,860
2023-10-31	27.660	27.690	27.110	27.130	19.302	807,154

← NewerPage 12 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.