China Leadshine Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	25.210	25.590	24.890	25.500	24.392	1,008,505
2022-02-07	25.680	25.860	25.020	25.210	24.114	1,165,085
2022-01-28	24.600	25.510	24.120	25.140	24.047	1,948,576
2022-01-27	25.550	25.950	24.550	24.660	23.588	2,577,599
2022-01-26	25.600	26.100	25.430	25.690	24.573	1,421,895
2022-01-25	26.070	26.650	25.410	25.600	24.487	2,389,520
2022-01-24	25.940	26.300	25.580	25.850	24.726	1,529,879
2022-01-21	26.300	26.740	25.710	26.000	24.870	2,090,790
2022-01-20	27.150	27.400	26.220	26.270	25.128	2,632,418
2022-01-19	27.310	27.760	26.900	27.290	26.104	2,074,225
2022-01-18	26.880	27.750	26.720	27.410	26.219	3,148,819
2022-01-17	27.020	27.280	26.070	26.840	25.673	3,585,145
2022-01-14	27.360	27.850	27.100	27.320	26.132	2,337,768
2022-01-13	27.430	27.610	27.110	27.410	26.219	2,656,071
2022-01-12	26.490	28.160	26.460	27.340	26.152	5,463,338
2022-01-11	26.820	26.820	26.310	26.440	25.291	2,107,737
2022-01-10	26.010	26.750	25.500	26.740	25.578	2,440,981
2022-01-07	26.290	26.990	26.100	26.120	24.985	2,918,144
2022-01-06	26.000	26.440	25.800	26.290	25.147	2,553,608
2022-01-05	26.300	26.360	25.890	26.080	24.946	2,007,173
2022-01-04	25.880	26.330	25.810	26.300	25.157	2,379,107
2021-12-31	25.800	25.960	25.610	25.870	24.745	2,097,691
2021-12-30	25.550	25.790	25.410	25.640	24.525	1,739,497
2021-12-29	25.850	25.850	25.320	25.680	24.564	2,043,124
2021-12-28	24.890	26.070	24.710	25.840	24.717	3,102,533
2021-12-27	24.610	24.950	24.260	24.910	23.827	1,216,517
2021-12-24	25.200	25.280	24.510	24.680	23.607	2,004,253
2021-12-23	25.250	25.490	25.150	25.280	24.181	1,793,074
2021-12-22	25.500	25.620	25.320	25.540	24.430	1,342,696
2021-12-21	25.320	25.600	25.200	25.470	24.363	1,417,967
2021-12-20	26.150	26.150	25.390	25.420	24.315	1,914,027
2021-12-17	26.200	26.310	25.700	25.930	24.803	2,083,134
2021-12-16	26.010	26.290	25.880	26.180	25.042	1,986,874
2021-12-15	25.900	26.260	25.680	26.030	24.899	2,583,190
2021-12-14	25.380	25.880	25.250	25.820	24.698	1,869,649
2021-12-13	26.100	26.130	25.280	25.360	24.258	4,628,196
2021-12-10	26.280	26.290	25.900	26.110	24.975	1,832,580
2021-12-09	25.830	26.750	25.680	26.310	25.166	3,015,151
2021-12-08	25.440	25.860	25.420	25.830	24.707	2,051,918
2021-12-07	26.170	26.290	25.110	25.320	24.219	3,467,226
2021-12-06	27.700	27.740	26.030	26.050	24.918	5,807,958
2021-12-03	27.510	27.880	27.200	27.700	26.496	2,555,326
2021-12-02	28.400	28.420	27.390	27.520	26.324	4,097,114
2021-12-01	28.310	28.710	28.200	28.430	27.194	2,799,687
2021-11-30	28.500	28.790	28.150	28.480	27.242	3,114,070
2021-11-29	27.900	28.800	27.630	28.500	27.261	2,910,032
2021-11-26	28.890	29.000	28.100	28.300	27.070	3,906,046
2021-11-25	28.820	29.310	28.300	29.170	27.902	4,399,227
2021-11-24	28.120	29.620	28.060	28.970	27.711	8,887,660
2021-11-23	28.490	28.590	27.880	28.320	27.089	6,628,211
2021-11-22	28.800	29.500	28.000	28.490	27.252	11,817,020
2021-11-19	26.080	28.800	26.080	28.800	27.548	12,852,000
2021-11-18	26.240	26.550	26.010	26.180	25.042	1,964,360
2021-11-17	26.680	26.750	26.150	26.170	25.032	3,112,805
2021-11-16	27.120	27.360	26.510	26.610	25.453	2,142,697
2021-11-15	27.090	27.590	26.900	27.190	26.008	2,302,366
2021-11-12	26.500	27.430	26.330	27.260	26.075	3,327,133
2021-11-11	26.320	26.800	26.280	26.470	25.319	2,121,392
2021-11-10	26.640	26.690	26.010	26.430	25.281	3,009,712
2021-11-09	27.150	27.160	26.400	26.600	25.444	2,832,809

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.2500 CNY
2025-05-29	0.3200 CNY
2024-07-19	0.1200 CNY
2023-05-30	0.3000 CNY
2022-05-25	0.2000 CNY
2021-05-18	0.5000 CNY
2020-09-29	0.7000 CNY

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