Ledman Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.210 | 6.470 | 6.140 | 6.450 | 6.450 | 6,715,249 |
| 2024-01-24 | 6.120 | 6.250 | 5.960 | 6.220 | 6.220 | 9,634,212 |
| 2024-01-23 | 6.350 | 6.350 | 6.030 | 6.060 | 6.060 | 11,305,300 |
| 2024-01-22 | 6.830 | 6.900 | 6.320 | 6.360 | 6.360 | 6,965,200 |
| 2024-01-19 | 6.950 | 7.030 | 6.800 | 6.820 | 6.820 | 4,865,024 |
| 2024-01-18 | 7.100 | 7.160 | 6.740 | 6.950 | 6.950 | 9,026,400 |
| 2024-01-17 | 7.290 | 7.370 | 7.100 | 7.100 | 7.100 | 5,239,924 |
| 2024-01-16 | 7.390 | 7.410 | 7.190 | 7.300 | 7.300 | 6,012,603 |
| 2024-01-15 | 7.300 | 7.420 | 7.270 | 7.370 | 7.370 | 6,029,124 |
| 2024-01-12 | 7.560 | 7.580 | 7.340 | 7.340 | 7.340 | 7,924,500 |
| 2024-01-11 | 7.310 | 7.540 | 7.270 | 7.540 | 7.540 | 8,310,600 |
| 2024-01-10 | 7.590 | 7.590 | 7.240 | 7.320 | 7.320 | 11,305,800 |
| 2024-01-09 | 7.390 | 7.920 | 7.360 | 7.590 | 7.590 | 19,077,988 |
| 2024-01-08 | 7.540 | 7.570 | 7.350 | 7.350 | 7.350 | 9,288,664 |
| 2024-01-05 | 7.900 | 7.920 | 7.490 | 7.570 | 7.570 | 14,537,442 |
| 2024-01-04 | 8.030 | 8.150 | 7.860 | 7.920 | 7.920 | 12,886,347 |
| 2024-01-03 | 8.340 | 8.460 | 8.020 | 8.120 | 8.120 | 23,588,900 |
| 2024-01-02 | 8.130 | 8.730 | 8.130 | 8.380 | 8.380 | 31,115,400 |
| 2023-12-29 | 7.710 | 8.260 | 7.660 | 8.100 | 8.100 | 20,289,188 |
| 2023-12-28 | 7.530 | 7.780 | 7.450 | 7.720 | 7.720 | 9,322,450 |
| 2023-12-27 | 7.350 | 7.610 | 7.280 | 7.560 | 7.560 | 8,504,200 |
| 2023-12-26 | 7.610 | 7.650 | 7.320 | 7.350 | 7.350 | 9,058,600 |
| 2023-12-25 | 7.670 | 7.700 | 7.490 | 7.630 | 7.630 | 6,795,100 |
| 2023-12-22 | 7.930 | 7.940 | 7.600 | 7.650 | 7.650 | 9,476,800 |
| 2023-12-21 | 7.800 | 7.940 | 7.620 | 7.870 | 7.870 | 9,179,800 |
| 2023-12-20 | 7.770 | 7.980 | 7.770 | 7.790 | 7.790 | 10,333,700 |
| 2023-12-19 | 7.690 | 7.790 | 7.590 | 7.760 | 7.760 | 6,153,800 |
| 2023-12-18 | 7.800 | 7.800 | 7.640 | 7.690 | 7.690 | 8,106,450 |
| 2023-12-15 | 7.940 | 7.950 | 7.750 | 7.790 | 7.790 | 9,850,300 |
| 2023-12-14 | 7.870 | 8.040 | 7.850 | 7.930 | 7.930 | 10,437,212 |
| 2023-12-13 | 7.990 | 7.990 | 7.820 | 7.860 | 7.860 | 8,167,300 |
| 2023-12-12 | 7.900 | 8.000 | 7.860 | 7.970 | 7.970 | 9,836,397 |
| 2023-12-11 | 7.690 | 7.940 | 7.620 | 7.930 | 7.930 | 12,866,425 |
| 2023-12-08 | 7.950 | 8.000 | 7.690 | 7.720 | 7.720 | 17,199,700 |
| 2023-12-07 | 7.810 | 8.060 | 7.810 | 7.970 | 7.970 | 23,338,998 |
| 2023-12-06 | 7.450 | 7.870 | 7.400 | 7.810 | 7.810 | 32,167,486 |
| 2023-12-05 | 7.950 | 7.980 | 7.510 | 7.510 | 7.510 | 32,101,419 |
| 2023-12-04 | 7.880 | 8.300 | 7.870 | 8.020 | 8.020 | 24,139,918 |
| 2023-12-01 | 8.100 | 8.160 | 7.840 | 7.920 | 7.920 | 29,005,855 |
| 2023-11-30 | 8.410 | 8.550 | 8.070 | 8.100 | 8.100 | 47,822,642 |
| 2023-11-29 | 8.210 | 8.990 | 7.950 | 8.800 | 8.800 | 68,071,057 |
| 2023-11-28 | 7.700 | 9.240 | 7.610 | 8.500 | 8.500 | 54,151,544 |
| 2023-11-27 | 7.640 | 7.780 | 7.560 | 7.700 | 7.700 | 5,783,100 |
| 2023-11-24 | 7.770 | 7.780 | 7.580 | 7.620 | 7.620 | 3,817,500 |
| 2023-11-23 | 7.600 | 7.780 | 7.600 | 7.780 | 7.780 | 4,172,656 |
| 2023-11-22 | 7.660 | 7.730 | 7.580 | 7.610 | 7.610 | 4,148,402 |
| 2023-11-21 | 7.840 | 7.860 | 7.640 | 7.680 | 7.680 | 5,052,620 |
| 2023-11-20 | 7.800 | 7.860 | 7.740 | 7.850 | 7.850 | 4,475,400 |
| 2023-11-17 | 7.750 | 7.810 | 7.700 | 7.770 | 7.770 | 3,728,407 |
| 2023-11-16 | 7.700 | 7.810 | 7.670 | 7.730 | 7.730 | 4,865,300 |
| 2023-11-15 | 7.700 | 7.810 | 7.670 | 7.710 | 7.710 | 4,545,099 |
| 2023-11-14 | 7.670 | 7.750 | 7.630 | 7.690 | 7.690 | 3,858,409 |
| 2023-11-13 | 7.590 | 7.770 | 7.590 | 7.670 | 7.670 | 6,505,103 |
| 2023-11-10 | 7.550 | 7.620 | 7.400 | 7.520 | 7.520 | 3,818,502 |
| 2023-11-09 | 7.630 | 7.680 | 7.440 | 7.500 | 7.500 | 4,055,192 |
| 2023-11-08 | 7.760 | 7.780 | 7.560 | 7.620 | 7.620 | 5,155,900 |
| 2023-11-07 | 7.650 | 7.780 | 7.590 | 7.740 | 7.740 | 4,962,650 |
| 2023-11-06 | 7.480 | 7.660 | 7.480 | 7.660 | 7.660 | 5,987,900 |
| 2023-11-03 | 7.410 | 7.510 | 7.350 | 7.470 | 7.470 | 4,518,400 |
| 2023-11-02 | 7.430 | 7.500 | 7.350 | 7.360 | 7.360 | 4,946,700 |
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.