Ledman Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.380 | 5.480 | 5.240 | 5.340 | 5.340 | 9,508,833 |
| 2024-04-29 | 5.080 | 5.370 | 5.060 | 5.370 | 5.370 | 10,861,400 |
| 2024-04-26 | 4.970 | 5.060 | 4.880 | 5.040 | 5.040 | 9,492,500 |
| 2024-04-25 | 4.900 | 5.000 | 4.800 | 4.950 | 4.950 | 10,860,400 |
| 2024-04-24 | 4.790 | 4.960 | 4.760 | 4.900 | 4.900 | 13,538,502 |
| 2024-04-23 | 4.730 | 4.840 | 4.690 | 4.790 | 4.790 | 17,499,152 |
| 2024-04-22 | 4.440 | 5.390 | 4.440 | 4.880 | 4.880 | 22,387,369 |
| 2024-04-19 | 4.550 | 4.620 | 4.420 | 4.490 | 4.490 | 8,022,209 |
| 2024-04-18 | 4.720 | 4.730 | 4.500 | 4.540 | 4.540 | 8,781,638 |
| 2024-04-17 | 4.270 | 4.730 | 4.260 | 4.730 | 4.730 | 11,461,700 |
| 2024-04-16 | 4.600 | 4.630 | 4.060 | 4.130 | 4.130 | 13,822,787 |
| 2024-04-15 | 5.100 | 5.160 | 4.530 | 4.640 | 4.640 | 10,914,808 |
| 2024-04-12 | 5.210 | 5.290 | 5.090 | 5.100 | 5.100 | 4,678,819 |
| 2024-04-11 | 5.160 | 5.290 | 5.110 | 5.160 | 5.160 | 4,702,600 |
| 2024-04-10 | 5.380 | 5.380 | 5.110 | 5.180 | 5.180 | 6,365,200 |
| 2024-04-09 | 5.320 | 5.460 | 5.320 | 5.380 | 5.380 | 4,456,500 |
| 2024-04-08 | 5.580 | 5.600 | 5.310 | 5.320 | 5.320 | 6,194,334 |
| 2024-04-03 | 5.670 | 5.690 | 5.470 | 5.610 | 5.610 | 7,513,751 |
| 2024-04-02 | 5.810 | 5.840 | 5.650 | 5.690 | 5.690 | 7,716,300 |
| 2024-04-01 | 5.610 | 5.800 | 5.610 | 5.800 | 5.800 | 10,181,300 |
| 2024-03-29 | 5.490 | 5.610 | 5.400 | 5.580 | 5.580 | 4,516,700 |
| 2024-03-28 | 5.270 | 5.500 | 5.190 | 5.460 | 5.460 | 7,829,500 |
| 2024-03-27 | 5.510 | 5.510 | 5.190 | 5.220 | 5.220 | 6,986,100 |
| 2024-03-26 | 5.580 | 5.690 | 5.370 | 5.490 | 5.490 | 8,233,500 |
| 2024-03-25 | 5.810 | 5.830 | 5.540 | 5.540 | 5.540 | 6,971,100 |
| 2024-03-22 | 5.900 | 5.960 | 5.740 | 5.810 | 5.810 | 8,837,602 |
| 2024-03-21 | 5.950 | 5.990 | 5.780 | 5.940 | 5.940 | 7,586,300 |
| 2024-03-20 | 5.850 | 5.940 | 5.840 | 5.940 | 5.940 | 5,961,500 |
| 2024-03-19 | 5.840 | 5.930 | 5.790 | 5.840 | 5.840 | 7,549,800 |
| 2024-03-18 | 5.710 | 5.820 | 5.680 | 5.820 | 5.820 | 8,472,309 |
| 2024-03-15 | 5.580 | 5.710 | 5.500 | 5.700 | 5.700 | 6,814,209 |
| 2024-03-14 | 5.640 | 5.710 | 5.480 | 5.570 | 5.570 | 6,895,092 |
| 2024-03-13 | 5.660 | 5.740 | 5.620 | 5.680 | 5.680 | 7,648,650 |
| 2024-03-12 | 5.560 | 5.700 | 5.550 | 5.660 | 5.660 | 7,238,550 |
| 2024-03-11 | 5.440 | 5.540 | 5.430 | 5.540 | 5.540 | 5,414,000 |
| 2024-03-08 | 5.400 | 5.490 | 5.350 | 5.460 | 5.460 | 5,221,500 |
| 2024-03-07 | 5.550 | 5.590 | 5.390 | 5.400 | 5.400 | 7,313,350 |
| 2024-03-06 | 5.370 | 5.580 | 5.340 | 5.480 | 5.480 | 8,328,900 |
| 2024-03-05 | 5.540 | 5.570 | 5.360 | 5.390 | 5.390 | 8,758,500 |
| 2024-03-04 | 5.650 | 5.760 | 5.350 | 5.600 | 5.600 | 15,866,987 |
| 2024-03-01 | 5.300 | 5.680 | 5.280 | 5.570 | 5.570 | 17,633,900 |
| 2024-02-29 | 5.100 | 5.350 | 5.050 | 5.330 | 5.330 | 12,602,850 |
| 2024-02-28 | 5.720 | 5.880 | 5.180 | 5.180 | 5.180 | 20,152,583 |
| 2024-02-27 | 5.570 | 5.730 | 5.500 | 5.720 | 5.720 | 10,550,102 |
| 2024-02-26 | 5.450 | 5.750 | 5.310 | 5.570 | 5.570 | 14,253,553 |
| 2024-02-23 | 5.090 | 5.410 | 5.080 | 5.400 | 5.400 | 14,049,700 |
| 2024-02-22 | 4.880 | 5.090 | 4.860 | 5.080 | 5.080 | 12,655,984 |
| 2024-02-21 | 4.620 | 5.120 | 4.600 | 4.850 | 4.850 | 16,708,384 |
| 2024-02-20 | 4.590 | 4.710 | 4.440 | 4.680 | 4.680 | 12,153,043 |
| 2024-02-19 | 4.440 | 4.660 | 4.380 | 4.600 | 4.600 | 21,956,469 |
| 2024-02-08 | 3.750 | 4.390 | 3.600 | 4.340 | 4.340 | 26,041,629 |
| 2024-02-07 | 4.180 | 4.260 | 3.630 | 3.720 | 3.720 | 24,526,007 |
| 2024-02-06 | 4.090 | 4.240 | 3.600 | 4.080 | 4.080 | 18,498,963 |
| 2024-02-05 | 4.910 | 4.910 | 4.030 | 4.150 | 4.150 | 18,207,900 |
| 2024-02-02 | 5.240 | 5.380 | 4.770 | 4.950 | 4.950 | 10,884,912 |
| 2024-02-01 | 5.380 | 5.450 | 5.080 | 5.210 | 5.210 | 9,482,295 |
| 2024-01-31 | 5.940 | 5.960 | 5.360 | 5.410 | 5.410 | 11,401,786 |
| 2024-01-30 | 6.190 | 6.210 | 5.900 | 5.920 | 5.920 | 6,158,100 |
| 2024-01-29 | 6.510 | 6.540 | 6.200 | 6.240 | 6.240 | 6,695,700 |
| 2024-01-26 | 6.460 | 6.620 | 6.440 | 6.500 | 6.500 | 6,703,775 |
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.