Jiangsu Leadmicro Nano Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	48.230	49.440	46.110	46.700	46.433	2,182,433
2023-07-27	50.160	51.400	48.220	48.230	47.954	1,078,592
2023-07-26	50.770	51.680	49.590	50.600	50.310	914,676
2023-07-25	51.040	51.990	50.180	50.730	50.440	881,048
2023-07-24	51.340	51.900	50.110	50.650	50.360	1,172,642
2023-07-21	54.870	55.190	51.210	51.500	51.205	1,914,407
2023-07-20	54.580	55.800	53.010	54.990	54.675	2,465,782
2023-07-19	51.200	55.200	51.080	54.050	53.741	3,869,673
2023-07-18	51.700	52.600	49.480	49.660	49.376	1,444,662
2023-07-17	53.310	53.410	50.870	51.350	51.056	1,495,862
2023-07-14	53.200	54.770	52.950	53.160	52.856	1,686,395
2023-07-13	51.500	54.000	50.180	53.190	52.885	2,444,936
2023-07-12	52.560	53.140	51.050	51.380	51.086	1,294,130
2023-07-11	52.740	53.470	51.000	52.980	52.677	1,609,764
2023-07-10	53.550	53.950	52.150	52.510	52.209	1,137,704
2023-07-07	54.370	55.400	52.310	53.530	53.223	1,632,789
2023-07-06	54.720	55.800	53.420	54.950	54.635	2,461,580
2023-07-05	60.580	61.470	54.500	54.990	54.675	4,638,722
2023-07-04	53.530	63.290	53.530	61.980	61.625	3,967,064
2023-07-03	55.000	55.880	53.500	53.510	53.204	2,330,431
2023-06-30	52.000	53.000	50.550	52.780	52.478	1,649,282
2023-06-29	51.100	52.490	50.010	51.590	51.295	1,248,701
2023-06-28	48.820	51.940	47.780	51.000	50.708	1,639,035
2023-06-27	49.920	50.430	48.340	48.820	48.540	1,091,972
2023-06-26	50.110	50.680	48.030	49.090	48.809	2,410,258
2023-06-21	53.530	54.690	50.750	50.800	50.509	1,373,611
2023-06-20	55.000	55.190	53.230	53.500	53.194	1,096,834
2023-06-19	54.580	55.000	53.310	54.790	54.476	1,707,613
2023-06-16	50.960	56.800	50.460	54.190	53.880	2,434,378
2023-06-15	52.260	52.550	50.280	51.000	50.708	1,242,902
2023-06-14	51.300	52.850	50.460	52.270	51.971	1,937,976
2023-06-13	49.970	51.430	49.060	50.500	50.211	1,183,590
2023-06-12	51.400	52.000	49.250	49.660	49.376	1,560,911
2023-06-09	51.870	52.480	50.300	50.790	50.499	1,289,305
2023-06-08	54.480	54.480	51.200	51.200	50.907	1,695,246
2023-06-07	52.450	54.860	51.720	54.800	54.486	1,874,137
2023-06-06	53.390	53.580	50.780	52.430	52.130	2,829,495
2023-06-05	51.090	55.070	50.800	53.940	53.631	3,250,081
2023-06-02	48.010	52.950	47.040	51.100	50.807	3,163,953
2023-06-01	48.820	50.000	47.620	47.920	47.646	1,406,576
2023-05-31	48.360	49.800	47.890	48.850	48.570	1,661,734
2023-05-30	49.000	49.800	47.990	48.340	48.063	1,676,646
2023-05-29	48.540	50.860	48.450	49.210	48.928	2,174,593
2023-05-26	48.000	49.800	47.200	49.050	48.769	2,767,155
2023-05-25	45.990	50.160	45.510	48.500	48.222	3,472,031
2023-05-24	44.430	46.720	44.290	46.040	45.776	1,711,963
2023-05-23	45.120	45.500	44.300	44.440	44.186	1,042,586
2023-05-22	46.880	46.930	44.380	45.510	45.249	1,832,882
2023-05-19	46.460	47.500	45.510	45.980	45.717	1,494,928
2023-05-18	46.720	47.250	45.670	46.090	45.826	1,592,569
2023-05-17	44.380	47.850	44.110	46.400	46.134	3,383,434
2023-05-16	43.100	45.900	42.000	44.740	44.484	3,155,809
2023-05-15	43.110	45.150	43.000	43.410	43.161	2,179,760
2023-05-12	44.800	47.200	43.500	43.680	43.430	3,249,498
2023-05-11	45.500	46.500	44.630	45.150	44.891	1,835,087
2023-05-10	45.000	45.600	43.870	44.610	44.355	1,663,196
2023-05-09	45.220	47.100	44.220	45.350	45.090	2,800,874
2023-05-08	47.850	48.880	45.900	46.000	45.737	3,936,789
2023-05-05	48.580	50.100	47.700	48.500	48.222	3,339,747
2023-05-04	51.560	52.430	48.860	49.700	49.415	4,010,156

← NewerPage 14 of 16 · 924 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.1440 CNY
2025-06-25	0.0440 CNY
2024-07-18	0.0850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.