Ledman Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.580 | 6.890 | 6.170 | 6.800 | 6.800 | 32,566,771 |
| 2026-10-22 | 6.900 | 7.180 | 6.890 | 6.910 | 6.910 | 33,542,264 |
| 2026-10-21 | 6.880 | 6.970 | 6.790 | 6.820 | 6.820 | 18,274,325 |
| 2026-10-20 | 6.760 | 6.950 | 6.750 | 6.850 | 6.850 | 19,192,600 |
| 2026-10-19 | 6.700 | 6.880 | 6.520 | 6.820 | 6.820 | 22,092,536 |
| 2026-10-16 | 7.050 | 7.080 | 6.760 | 6.800 | 6.800 | 25,271,874 |
| 2026-10-15 | 6.880 | 7.150 | 6.850 | 6.860 | 6.860 | 26,816,900 |
| 2026-10-14 | 7.750 | 7.800 | 7.230 | 7.260 | 7.260 | 38,449,652 |
| 2026-10-13 | 7.680 | 8.060 | 7.290 | 7.810 | 7.810 | 46,423,953 |
| 2026-10-12 | 8.790 | 8.840 | 8.020 | 8.050 | 8.050 | 53,842,094 |
| 2026-10-09 | 9.400 | 9.400 | 8.460 | 8.920 | 8.920 | 66,345,016 |
| 2026-10-08 | 9.270 | 9.960 | 8.760 | 9.720 | 9.720 | 89,396,906 |
| 2026-09-30 | 8.500 | 9.280 | 8.400 | 9.130 | 9.130 | 89,811,055 |
| 2026-09-29 | 8.400 | 8.680 | 8.320 | 8.460 | 8.460 | 63,864,363 |
| 2026-09-28 | 7.930 | 9.200 | 7.930 | 8.670 | 8.670 | 94,242,992 |
| 2026-09-24 | 7.980 | 8.030 | 7.650 | 7.680 | 7.680 | 34,835,453 |
| 2026-09-23 | 7.890 | 8.400 | 7.860 | 8.110 | 8.110 | 53,808,574 |
| 2026-09-22 | 7.990 | 8.140 | 7.820 | 7.870 | 7.870 | 26,054,867 |
| 2026-09-21 | 7.830 | 7.970 | 7.770 | 7.920 | 7.920 | 28,247,074 |
| 2026-09-18 | 8.000 | 8.050 | 7.700 | 7.800 | 7.800 | 30,015,553 |
| 2026-09-17 | 7.570 | 8.180 | 7.560 | 7.820 | 7.820 | 44,643,500 |
| 2026-09-16 | 7.330 | 7.590 | 7.270 | 7.550 | 7.550 | 15,328,300 |
| 2026-09-15 | 7.590 | 7.650 | 7.350 | 7.370 | 7.370 | 14,805,600 |
| 2026-09-14 | 7.360 | 7.570 | 7.220 | 7.490 | 7.490 | 12,533,300 |
| 2026-09-11 | 7.460 | 7.500 | 7.200 | 7.370 | 7.370 | 14,446,100 |
| 2026-09-10 | 7.580 | 7.670 | 7.480 | 7.550 | 7.550 | 11,891,200 |
| 2026-09-09 | 7.840 | 7.880 | 7.610 | 7.630 | 7.630 | 15,431,603 |
| 2026-09-08 | 7.720 | 7.900 | 7.670 | 7.760 | 7.760 | 13,963,000 |
| 2026-09-07 | 7.520 | 7.760 | 7.510 | 7.720 | 7.720 | 14,790,100 |
| 2026-09-04 | 7.820 | 7.900 | 7.490 | 7.560 | 7.560 | 20,537,100 |
| 2026-09-03 | 7.830 | 7.950 | 7.710 | 7.740 | 7.740 | 13,778,800 |
| 2026-09-02 | 7.760 | 7.850 | 7.690 | 7.790 | 7.790 | 12,728,300 |
| 2026-09-01 | 7.840 | 7.910 | 7.690 | 7.850 | 7.850 | 15,137,203 |
| 2026-08-31 | 7.560 | 7.860 | 7.470 | 7.850 | 7.850 | 17,290,400 |
| 2026-08-28 | 7.800 | 7.900 | 7.630 | 7.630 | 7.630 | 16,233,200 |
| 2026-08-27 | 7.610 | 7.810 | 7.550 | 7.740 | 7.740 | 19,135,951 |
| 2026-08-26 | 7.640 | 7.750 | 7.480 | 7.670 | 7.670 | 15,701,700 |
| 2026-08-25 | 7.330 | 7.670 | 7.210 | 7.600 | 7.600 | 17,268,148 |
| 2026-08-24 | 7.700 | 7.750 | 7.310 | 7.440 | 7.440 | 19,655,623 |
| 2026-08-21 | 7.390 | 7.920 | 7.240 | 7.730 | 7.730 | 26,563,576 |
| 2026-08-20 | 7.650 | 7.680 | 7.420 | 7.490 | 7.490 | 16,788,752 |
| 2026-08-19 | 7.900 | 7.960 | 7.480 | 7.520 | 7.520 | 24,913,650 |
| 2026-08-18 | 7.910 | 8.270 | 7.910 | 8.120 | 8.120 | 33,779,219 |
| 2026-08-17 | 7.700 | 7.960 | 7.630 | 7.960 | 7.960 | 20,176,402 |
| 2026-08-14 | 7.700 | 7.800 | 7.540 | 7.700 | 7.700 | 17,500,688 |
| 2026-08-13 | 7.960 | 8.050 | 7.660 | 7.660 | 7.660 | 27,231,686 |
| 2026-08-12 | 7.740 | 7.920 | 7.700 | 7.920 | 7.920 | 21,429,000 |
| 2026-08-11 | 7.800 | 7.840 | 7.660 | 7.740 | 7.740 | 23,387,900 |
| 2026-08-10 | 8.110 | 8.140 | 7.780 | 7.910 | 7.910 | 34,223,500 |
| 2026-08-07 | 7.840 | 8.290 | 7.630 | 8.100 | 8.100 | 48,370,656 |
| 2026-08-06 | 7.630 | 7.890 | 7.580 | 7.790 | 7.790 | 27,328,199 |
| 2026-08-05 | 7.510 | 7.830 | 7.480 | 7.740 | 7.740 | 30,269,793 |
| 2026-08-04 | 7.410 | 7.600 | 7.320 | 7.560 | 7.560 | 27,152,992 |
| 2026-08-03 | 7.210 | 7.340 | 7.080 | 7.340 | 7.340 | 21,249,600 |
| 2026-07-31 | 7.240 | 7.440 | 7.150 | 7.220 | 7.220 | 31,284,213 |
| 2026-07-30 | 7.200 | 7.240 | 6.860 | 6.880 | 6.880 | 24,618,217 |
| 2026-07-29 | 7.100 | 7.260 | 6.780 | 7.250 | 7.250 | 29,213,303 |
| 2026-07-28 | 7.080 | 7.450 | 7.020 | 7.080 | 7.080 | 25,925,400 |
| 2026-07-27 | 6.920 | 7.200 | 6.770 | 7.200 | 7.200 | 23,214,900 |
| 2026-07-24 | 7.070 | 7.170 | 6.860 | 6.890 | 6.890 | 19,750,195 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-02 | 0.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.