Anhui Landun Photoelectron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	37.550	39.830	35.750	36.760	36.729	33,763,270
2024-10-25	34.700	40.820	34.240	39.300	39.267	26,314,167
2024-10-24	34.210	35.000	32.600	34.020	33.991	18,013,778
2024-10-23	31.300	35.580	30.750	34.000	33.971	22,964,779
2024-10-22	31.590	32.650	30.280	31.860	31.833	18,128,980
2024-10-21	31.320	33.880	30.800	31.730	31.703	27,251,636
2024-10-18	28.570	31.780	28.010	31.320	31.294	24,159,755
2024-10-17	28.000	29.000	27.010	28.570	28.546	17,208,836
2024-10-16	26.950	27.930	26.450	27.010	26.987	12,640,040
2024-10-15	27.190	29.130	26.600	27.370	27.347	16,904,960
2024-10-14	25.490	29.080	25.490	27.470	27.447	14,034,777
2024-10-11	24.990	26.800	24.440	25.090	25.069	9,458,072
2024-10-10	28.500	28.500	24.550	25.300	25.279	11,169,718
2024-10-09	30.000	30.800	26.390	27.150	27.127	13,596,733
2024-10-08	31.000	32.460	25.810	32.290	32.263	22,687,710
2024-09-30	24.990	28.190	23.790	27.050	27.027	11,945,125
2024-09-27	21.140	24.080	21.000	23.780	23.760	7,455,220
2024-09-26	20.070	20.780	20.010	20.770	20.753	2,091,811
2024-09-25	20.190	20.680	20.010	20.180	20.163	2,491,852
2024-09-24	19.780	20.480	19.360	20.090	20.073	3,270,393
2024-09-23	18.880	20.100	18.780	19.650	19.633	2,537,612
2024-09-20	18.960	18.990	18.280	18.990	18.974	2,754,900
2024-09-19	18.890	19.230	18.500	18.950	18.934	2,599,794
2024-09-18	19.800	19.820	18.560	18.800	18.784	2,677,924
2024-09-13	19.650	20.570	19.510	19.850	19.833	2,434,242
2024-09-12	18.690	20.880	18.540	20.300	20.283	3,655,180
2024-09-11	18.840	18.840	18.410	18.540	18.524	642,482
2024-09-10	19.150	19.170	18.690	18.840	18.824	1,056,780
2024-09-09	19.390	19.390	18.890	19.000	18.984	871,112
2024-09-06	20.000	20.140	19.010	19.440	19.424	1,357,220
2024-09-05	19.520	19.990	19.350	19.930	19.913	1,230,260
2024-09-04	19.630	19.800	19.410	19.550	19.534	1,077,980
2024-09-03	19.400	20.070	19.400	19.760	19.743	1,518,580
2024-09-02	19.650	20.030	19.440	19.580	19.564	1,303,480
2024-08-30	19.090	19.780	19.010	19.560	19.544	1,756,780
2024-08-29	19.280	19.480	19.030	19.130	19.114	1,361,020
2024-08-28	18.890	19.420	18.890	19.170	19.154	752,760
2024-08-27	19.310	19.310	18.750	19.170	19.154	1,380,640
2024-08-26	19.290	19.790	19.130	19.510	19.494	1,483,080
2024-08-23	19.600	19.680	18.500	19.300	19.284	3,268,414
2024-08-22	19.880	19.900	19.500	19.720	19.703	889,280
2024-08-21	19.700	20.070	19.550	19.880	19.863	1,007,694
2024-08-20	20.330	20.330	19.830	19.930	19.913	1,364,720
2024-08-19	20.420	20.490	20.000	20.320	20.303	1,642,080
2024-08-16	21.220	21.220	20.130	20.300	20.283	2,900,394
2024-08-15	20.630	21.030	20.510	20.800	20.782	1,364,831
2024-08-14	21.000	21.300	20.530	20.730	20.713	1,476,520
2024-08-13	21.150	21.350	20.590	21.040	21.022	1,927,840
2024-08-12	21.180	21.860	21.020	21.280	21.262	1,661,740
2024-08-09	21.620	21.840	21.160	21.200	21.182	1,851,760
2024-08-08	22.030	22.330	21.060	21.400	21.382	4,116,440
2024-08-07	21.580	23.320	21.280	22.480	22.461	5,495,100
2024-08-06	21.000	21.880	20.330	21.800	21.782	4,633,600
2024-08-05	20.650	21.340	20.160	20.160	20.143	3,225,260
2024-08-02	22.060	22.380	21.330	21.360	21.342	5,223,783
2024-08-01	21.990	22.960	21.940	22.250	22.231	5,121,800
2024-07-31	21.300	22.420	21.120	21.920	21.902	6,073,523
2024-07-30	24.180	24.400	21.800	22.140	22.121	9,840,535
2024-07-29	25.420	25.420	23.360	23.440	23.420	11,740,324
2024-07-26	22.620	23.640	22.510	23.420	23.400	3,199,380

← NewerPage 9 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.