Anhui Landun Photoelectron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	27.660	27.690	27.110	27.130	19.302	807,154
2023-10-30	27.300	27.690	27.200	27.420	19.508	1,328,740
2023-10-27	26.900	27.500	26.530	27.240	19.380	2,591,596
2023-10-26	26.010	26.450	25.610	26.390	18.775	1,070,300
2023-10-25	25.470	26.280	25.470	26.020	18.512	1,178,101
2023-10-24	24.670	25.550	24.380	25.420	18.085	1,365,700
2023-10-23	24.930	25.210	24.410	24.790	17.637	2,039,941
2023-10-20	25.510	25.680	24.800	24.920	17.729	975,265
2023-10-19	25.620	26.100	25.330	25.500	18.142	922,880
2023-10-18	26.360	26.360	25.510	25.630	18.234	653,100
2023-10-17	26.300	26.550	25.870	26.170	18.619	742,420
2023-10-16	26.900	27.080	26.160	26.320	18.725	969,500
2023-10-13	26.720	27.430	26.460	27.080	19.266	1,483,160
2023-10-12	26.600	26.820	26.370	26.670	18.974	1,071,495
2023-10-11	26.030	26.710	25.820	26.400	18.782	1,529,584
2023-10-10	26.050	26.280	25.850	26.020	18.512	1,181,040
2023-10-09	26.120	26.600	25.730	26.060	18.540	1,288,000
2023-09-28	25.650	26.290	25.480	26.160	18.612	1,376,177
2023-09-27	25.300	25.880	24.860	25.400	18.071	1,572,877
2023-09-26	25.300	25.820	24.830	25.520	18.156	3,371,341
2023-09-25	25.360	25.420	24.720	25.300	18.000	1,986,040
2023-09-22	24.510	25.280	24.250	25.230	17.950	1,113,700
2023-09-21	24.600	25.010	24.370	24.540	17.459	1,258,600
2023-09-20	24.760	25.010	24.560	24.630	17.523	882,280
2023-09-19	25.200	25.230	24.630	24.750	17.608	644,000
2023-09-18	25.060	25.470	24.680	25.200	17.929	773,500
2023-09-15	25.300	25.480	24.840	24.910	17.722	869,540
2023-09-14	25.490	25.530	24.980	25.100	17.857	708,960
2023-09-13	25.950	26.080	25.220	25.420	18.085	933,100
2023-09-12	26.540	26.620	25.880	25.980	18.483	804,720
2023-09-11	26.050	26.450	25.740	26.350	18.747	1,746,105
2023-09-08	25.710	26.040	25.630	25.940	18.455	844,340
2023-09-07	26.040	26.230	25.630	25.700	18.284	911,680
2023-09-06	25.360	26.080	25.280	26.050	18.533	1,216,180
2023-09-05	25.370	25.590	25.220	25.490	18.135	976,780
2023-09-04	25.000	25.390	24.880	25.320	18.014	990,687
2023-09-01	25.520	25.520	24.780	25.030	17.808	1,204,840
2023-08-31	25.440	25.440	24.860	24.960	17.758	1,091,720
2023-08-30	25.000	25.600	24.990	25.240	17.957	1,890,060
2023-08-29	23.830	25.490	23.570	24.990	17.779	2,710,400
2023-08-28	24.750	25.980	23.750	23.850	16.968	3,230,453
2023-08-25	23.490	24.030	23.350	23.590	16.783	3,282,976
2023-08-24	25.930	25.930	23.000	24.610	17.509	7,813,894
2023-08-23	26.970	27.110	25.730	25.790	18.348	1,831,929
2023-08-22	27.450	27.990	26.520	27.000	19.209	765,660
2023-08-21	27.790	28.210	27.330	27.440	19.522	655,480
2023-08-18	27.970	28.490	27.930	28.000	19.921	813,820
2023-08-17	27.260	28.100	26.520	28.000	19.921	813,078
2023-08-16	27.330	27.390	26.810	26.910	19.145	474,040
2023-08-15	27.750	28.020	27.100	27.230	19.373	489,860
2023-08-14	28.350	28.350	27.100	27.780	19.764	945,840
2023-08-11	27.980	28.450	27.900	27.950	19.885	488,040
2023-08-10	27.950	28.300	27.790	28.070	19.970	603,960
2023-08-09	28.490	28.490	27.880	27.950	19.885	525,221
2023-08-08	28.300	28.470	28.160	28.380	20.191	298,340
2023-08-07	28.420	28.510	28.120	28.310	20.141	529,620
2023-08-04	28.690	28.950	28.400	28.400	20.205	478,520
2023-08-03	29.150	29.150	28.570	28.680	20.404	682,920
2023-08-02	29.000	29.160	28.500	29.140	20.732	341,569
2023-08-01	29.130	29.130	28.450	28.900	20.561	674,875

← NewerPage 13 of 21 · 1,218 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.