Ledman Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.020 | 6.140 | 5.880 | 6.100 | 6.100 | 21,746,300 |
| 2024-07-26 | 5.790 | 5.990 | 5.790 | 5.950 | 5.950 | 18,662,433 |
| 2024-07-25 | 5.800 | 6.080 | 5.710 | 5.880 | 5.880 | 23,576,707 |
| 2024-07-24 | 5.960 | 6.060 | 5.840 | 5.860 | 5.860 | 20,963,566 |
| 2024-07-23 | 6.250 | 6.260 | 5.960 | 5.980 | 5.980 | 35,635,434 |
| 2024-07-22 | 6.030 | 6.570 | 5.940 | 6.360 | 6.360 | 43,176,512 |
| 2024-07-19 | 5.880 | 6.220 | 5.820 | 6.120 | 6.120 | 28,887,378 |
| 2024-07-18 | 5.970 | 5.980 | 5.670 | 5.890 | 5.890 | 17,829,900 |
| 2024-07-17 | 6.290 | 6.290 | 5.950 | 5.980 | 5.980 | 16,045,344 |
| 2024-07-16 | 6.290 | 6.310 | 6.110 | 6.260 | 6.260 | 13,791,073 |
| 2024-07-15 | 6.360 | 6.400 | 6.190 | 6.220 | 6.220 | 15,153,086 |
| 2024-07-12 | 6.550 | 6.580 | 6.370 | 6.370 | 6.370 | 19,309,000 |
| 2024-07-11 | 6.450 | 6.600 | 6.320 | 6.580 | 6.580 | 28,005,900 |
| 2024-07-10 | 6.370 | 6.430 | 6.270 | 6.320 | 6.320 | 26,422,973 |
| 2024-07-09 | 6.040 | 6.380 | 5.980 | 6.370 | 6.370 | 30,885,909 |
| 2024-07-08 | 6.140 | 6.290 | 5.990 | 6.040 | 6.040 | 18,562,729 |
| 2024-07-05 | 6.220 | 6.260 | 6.000 | 6.160 | 6.160 | 18,472,417 |
| 2024-07-04 | 6.410 | 6.470 | 6.170 | 6.180 | 6.180 | 29,114,433 |
| 2024-07-03 | 6.730 | 6.780 | 6.320 | 6.410 | 6.410 | 48,521,082 |
| 2024-07-02 | 7.010 | 7.020 | 6.820 | 6.860 | 6.860 | 18,224,200 |
| 2024-07-01 | 7.020 | 7.160 | 6.790 | 6.990 | 6.990 | 27,250,300 |
| 2024-06-28 | 7.110 | 7.290 | 7.060 | 7.190 | 7.190 | 30,244,890 |
| 2024-06-27 | 6.980 | 7.370 | 6.920 | 6.950 | 6.950 | 27,193,520 |
| 2024-06-26 | 6.880 | 7.140 | 6.670 | 7.080 | 7.080 | 22,024,378 |
| 2024-06-25 | 6.980 | 7.070 | 6.800 | 6.920 | 6.920 | 18,268,700 |
| 2024-06-24 | 7.240 | 7.310 | 6.960 | 6.980 | 6.980 | 24,721,550 |
| 2024-06-21 | 7.200 | 7.490 | 7.060 | 7.380 | 7.380 | 27,767,400 |
| 2024-06-20 | 7.900 | 7.910 | 7.210 | 7.260 | 7.260 | 50,059,560 |
| 2024-06-19 | 8.090 | 8.500 | 8.050 | 8.150 | 8.150 | 47,388,550 |
| 2024-06-18 | 7.920 | 8.190 | 7.850 | 7.970 | 7.970 | 33,841,051 |
| 2024-06-17 | 8.170 | 8.240 | 7.860 | 7.920 | 7.920 | 41,265,500 |
| 2024-06-14 | 8.650 | 8.840 | 8.310 | 8.390 | 8.390 | 52,868,335 |
| 2024-06-13 | 8.200 | 9.550 | 8.060 | 8.890 | 8.890 | 79,767,964 |
| 2024-06-12 | 7.660 | 8.560 | 7.660 | 8.390 | 8.390 | 66,428,088 |
| 2024-06-11 | 7.730 | 8.180 | 7.310 | 7.990 | 7.990 | 53,539,555 |
| 2024-06-07 | 7.380 | 7.780 | 7.020 | 7.590 | 7.590 | 44,003,866 |
| 2024-06-06 | 7.930 | 8.250 | 7.210 | 7.230 | 7.230 | 50,894,602 |
| 2024-06-05 | 7.490 | 7.790 | 7.340 | 7.600 | 7.600 | 37,503,558 |
| 2024-06-04 | 7.900 | 7.900 | 7.310 | 7.510 | 7.510 | 43,176,068 |
| 2024-06-03 | 7.830 | 8.380 | 7.570 | 8.100 | 8.100 | 55,990,451 |
| 2024-05-31 | 7.720 | 8.020 | 7.650 | 7.830 | 7.830 | 41,478,279 |
| 2024-05-30 | 8.490 | 8.580 | 7.730 | 7.810 | 7.810 | 59,466,668 |
| 2024-05-29 | 8.600 | 8.980 | 8.300 | 8.770 | 8.770 | 53,295,715 |
| 2024-05-28 | 8.450 | 9.200 | 8.340 | 9.070 | 9.070 | 76,982,832 |
| 2024-05-27 | 9.170 | 9.260 | 8.330 | 8.690 | 8.690 | 63,890,862 |
| 2024-05-24 | 9.860 | 10.120 | 9.030 | 9.070 | 9.070 | 80,607,284 |
| 2024-05-23 | 10.050 | 10.830 | 9.510 | 10.130 | 10.130 | 97,369,507 |
| 2024-05-22 | 8.970 | 10.780 | 8.970 | 10.770 | 10.770 | 108,424,016 |
| 2024-05-21 | 7.140 | 9.480 | 7.140 | 8.980 | 8.980 | 107,951,994 |
| 2024-05-20 | 7.520 | 8.050 | 7.430 | 8.050 | 8.050 | 94,877,326 |
| 2024-05-17 | 5.550 | 6.710 | 5.440 | 6.710 | 6.710 | 39,235,523 |
| 2024-05-16 | 5.360 | 5.600 | 5.360 | 5.590 | 5.590 | 10,064,362 |
| 2024-05-15 | 5.310 | 5.430 | 5.240 | 5.330 | 5.330 | 4,522,029 |
| 2024-05-14 | 5.210 | 5.330 | 5.200 | 5.320 | 5.320 | 5,771,600 |
| 2024-05-13 | 5.370 | 5.370 | 5.140 | 5.160 | 5.160 | 7,298,003 |
| 2024-05-10 | 5.470 | 5.470 | 5.350 | 5.370 | 5.370 | 5,328,900 |
| 2024-05-09 | 5.380 | 5.520 | 5.370 | 5.440 | 5.440 | 6,523,750 |
| 2024-05-08 | 5.460 | 5.590 | 5.410 | 5.420 | 5.420 | 7,693,700 |
| 2024-05-07 | 5.440 | 5.490 | 5.360 | 5.460 | 5.460 | 6,286,100 |
| 2024-05-06 | 5.560 | 5.580 | 5.300 | 5.420 | 5.420 | 10,087,700 |
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.