Ledman Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.300	7.450	7.240	7.450	7.450	6,331,000
2023-10-31	7.330	7.380	7.240	7.290	7.290	3,602,322
2023-10-30	7.090	7.350	7.050	7.320	7.320	6,221,500
2023-10-27	7.030	7.120	6.930	7.080	7.080	4,036,400
2023-10-26	6.980	7.050	6.920	7.030	7.030	3,459,100
2023-10-25	7.000	7.060	6.940	7.010	7.010	3,300,603
2023-10-24	6.780	7.020	6.710	6.990	6.990	3,602,903
2023-10-23	6.860	6.950	6.740	6.770	6.770	4,511,250
2023-10-20	7.020	7.220	6.910	6.940	6.940	4,016,000
2023-10-19	7.130	7.300	7.090	7.110	7.110	4,474,200
2023-10-18	7.320	7.320	7.070	7.080	7.080	2,845,100
2023-10-17	7.250	7.320	7.170	7.210	7.210	3,128,500
2023-10-16	7.320	7.360	7.190	7.250	7.250	4,158,100
2023-10-13	7.300	7.390	7.220	7.350	7.350	3,532,700
2023-10-12	7.320	7.370	7.250	7.340	7.340	3,714,600
2023-10-11	7.260	7.370	7.190	7.330	7.330	5,039,800
2023-10-10	7.170	7.280	7.150	7.260	7.260	3,830,100
2023-10-09	7.130	7.190	7.090	7.160	7.160	3,520,900
2023-09-28	7.000	7.190	7.000	7.170	7.170	4,016,300
2023-09-27	7.010	7.100	6.940	6.940	6.940	3,792,145
2023-09-26	7.080	7.100	6.970	7.030	7.030	2,818,900
2023-09-25	7.160	7.200	7.030	7.080	7.080	2,892,600
2023-09-22	6.980	7.150	6.930	7.150	7.150	2,984,300
2023-09-21	6.930	7.030	6.900	6.980	6.980	2,312,253
2023-09-20	7.010	7.120	6.940	6.940	6.940	2,759,700
2023-09-19	7.170	7.170	7.010	7.030	7.030	3,109,900
2023-09-18	7.160	7.280	7.080	7.170	7.170	2,885,100
2023-09-15	7.130	7.240	7.070	7.160	7.160	3,718,300
2023-09-14	7.160	7.210	7.050	7.110	7.110	3,922,350
2023-09-13	7.310	7.310	7.100	7.150	7.150	4,372,000
2023-09-12	7.320	7.320	7.220	7.280	7.280	3,962,500
2023-09-11	7.330	7.380	7.250	7.320	7.320	5,344,100
2023-09-08	7.240	7.340	7.200	7.310	7.310	5,003,797
2023-09-07	7.310	7.380	7.220	7.240	7.240	5,665,650
2023-09-06	7.200	7.330	7.190	7.310	7.310	4,825,553
2023-09-05	7.150	7.290	7.140	7.250	7.250	6,221,853
2023-09-04	7.120	7.200	7.070	7.200	7.200	6,173,752
2023-09-01	6.990	7.190	6.940	7.070	7.070	6,279,700
2023-08-31	7.020	7.040	6.910	6.980	6.980	4,397,600
2023-08-30	6.850	7.010	6.820	6.970	6.970	5,835,700
2023-08-29	6.510	6.830	6.500	6.820	6.820	5,130,908
2023-08-28	6.800	6.820	6.480	6.510	6.510	3,715,690
2023-08-25	6.650	6.650	6.400	6.450	6.450	3,524,700
2023-08-24	6.660	6.730	6.550	6.650	6.650	2,730,100
2023-08-23	6.740	6.760	6.620	6.640	6.640	2,732,374
2023-08-22	6.730	6.800	6.590	6.760	6.760	3,682,300
2023-08-21	6.700	6.800	6.640	6.660	6.660	2,173,388
2023-08-18	6.740	6.830	6.670	6.700	6.700	2,199,600
2023-08-17	6.640	6.790	6.550	6.780	6.780	3,062,400
2023-08-16	6.720	6.790	6.630	6.640	6.640	2,777,700
2023-08-15	6.840	6.900	6.720	6.750	6.750	2,127,800
2023-08-14	6.780	6.840	6.700	6.810	6.810	2,832,000
2023-08-11	6.930	6.930	6.800	6.810	6.810	2,748,500
2023-08-10	6.950	6.980	6.870	6.930	6.930	2,164,500
2023-08-09	7.030	7.060	6.870	6.880	6.880	3,309,500
2023-08-08	7.140	7.140	7.010	7.030	7.030	2,627,500
2023-08-07	7.150	7.150	7.050	7.080	7.080	3,265,100
2023-08-04	7.050	7.270	7.020	7.150	7.150	5,219,000
2023-08-03	7.060	7.080	6.960	7.010	7.010	3,430,000
2023-08-02	7.030	7.090	6.990	7.060	7.060	2,603,500

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.