Anhui Landun Photoelectron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	25.270	25.350	24.550	25.030	25.009	2,473,760
2025-01-20	25.280	25.350	24.610	24.900	24.879	2,040,320
2025-01-17	25.090	25.260	24.600	24.790	24.769	2,461,730
2025-01-16	25.560	25.560	24.870	25.170	25.149	4,918,240
2025-01-15	25.290	25.290	24.320	24.450	24.429	2,736,380
2025-01-14	23.960	25.100	23.960	24.980	24.959	3,121,683
2025-01-13	23.700	24.170	23.020	23.960	23.940	2,675,430
2025-01-10	24.870	25.240	23.810	23.850	23.830	2,513,260
2025-01-09	24.980	25.420	24.600	24.880	24.859	2,799,180
2025-01-08	26.050	26.050	24.240	25.000	24.979	4,255,747
2025-01-07	24.930	26.050	24.790	26.050	26.028	4,123,120
2025-01-06	24.880	25.680	24.000	24.850	24.829	3,786,657
2025-01-03	26.780	26.780	24.600	25.000	24.979	4,205,212
2025-01-02	27.190	27.290	26.080	26.440	26.418	2,819,280
2024-12-31	29.000	29.140	27.100	27.170	27.147	3,618,920
2024-12-30	28.110	29.580	27.930	28.730	28.706	5,136,960
2024-12-27	28.000	28.580	27.950	28.120	28.096	3,017,540
2024-12-26	26.960	28.500	26.710	28.010	27.986	5,462,787
2024-12-25	27.890	27.960	26.500	27.010	26.987	4,477,472
2024-12-24	27.720	28.300	27.520	27.950	27.926	3,251,868
2024-12-23	29.300	29.500	27.520	27.660	27.637	4,491,422
2024-12-20	29.110	30.070	29.010	29.360	29.335	4,033,300
2024-12-19	29.000	29.480	28.360	29.170	29.145	3,382,400
2024-12-18	29.100	29.520	28.110	29.150	29.125	5,360,097
2024-12-17	30.340	31.190	28.800	29.110	29.085	6,543,660
2024-12-16	30.330	31.750	30.260	30.500	30.474	6,785,340
2024-12-13	31.140	31.140	30.190	30.310	30.284	4,396,380
2024-12-12	31.450	32.100	30.570	31.140	31.114	5,993,107
2024-12-11	30.630	31.700	30.000	31.470	31.443	8,169,242
2024-12-10	30.560	31.390	30.100	30.650	30.624	9,557,990
2024-12-09	30.550	30.600	29.000	29.700	29.675	6,668,460
2024-12-06	30.800	31.500	29.710	30.790	30.764	6,804,344
2024-12-05	30.020	31.570	29.860	30.760	30.734	7,267,170
2024-12-04	29.480	30.900	29.400	30.250	30.224	8,526,560
2024-12-03	29.990	30.100	29.280	29.680	29.655	4,964,080
2024-12-02	29.930	30.900	29.630	30.100	30.075	8,041,960
2024-11-29	30.070	30.560	29.600	29.930	29.905	4,379,493
2024-11-28	30.300	30.890	30.020	30.150	30.125	4,259,300
2024-11-27	29.980	30.580	28.700	30.500	30.474	5,990,520
2024-11-26	30.570	31.180	29.770	30.050	30.025	4,374,280
2024-11-25	29.990	30.750	29.300	30.670	30.644	4,395,080
2024-11-22	31.360	32.280	29.800	30.050	30.025	6,079,153
2024-11-21	31.010	32.250	30.400	31.450	31.423	7,111,950
2024-11-20	30.370	31.310	29.600	31.310	31.284	6,642,700
2024-11-19	29.190	30.380	28.710	30.370	30.344	5,795,320
2024-11-18	33.000	33.000	28.810	29.290	29.265	11,303,780
2024-11-15	32.870	35.300	31.760	33.500	33.472	11,672,460
2024-11-14	33.700	34.730	32.820	32.940	32.912	5,410,940
2024-11-13	33.850	34.340	32.900	34.030	34.001	5,483,780
2024-11-12	35.950	36.360	33.500	34.080	34.051	10,231,763
2024-11-11	34.860	37.100	33.970	35.800	35.770	14,038,983
2024-11-08	35.100	36.380	34.090	34.400	34.371	10,562,503
2024-11-07	32.990	34.800	32.990	34.620	34.591	9,673,245
2024-11-06	34.390	35.970	32.990	33.690	33.662	15,371,368
2024-11-05	32.540	34.500	31.920	34.180	34.151	13,560,500
2024-11-04	30.580	32.550	30.270	31.890	31.863	9,936,000
2024-11-01	35.350	35.500	30.700	30.960	30.934	16,834,100
2024-10-31	34.680	36.510	34.680	35.700	35.670	14,117,358
2024-10-30	35.080	35.990	34.400	35.170	35.140	12,988,036
2024-10-29	35.500	38.000	33.330	36.400	36.369	27,994,396

← NewerPage 8 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.