Ledman Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.100	7.120	6.970	7.060	7.060	4,140,600
2023-07-31	7.060	7.140	6.960	7.120	7.120	4,442,252
2023-07-28	7.030	7.110	6.900	7.030	7.030	5,446,100
2023-07-27	7.280	7.340	7.010	7.050	7.050	9,124,103
2023-07-26	7.420	7.420	7.250	7.330	7.330	8,476,415
2023-07-25	7.220	7.500	7.130	7.440	7.440	13,674,803
2023-07-24	7.130	7.450	6.900	7.310	7.310	10,500,304
2023-07-21	7.100	7.560	7.100	7.190	7.190	9,860,002
2023-07-20	7.330	7.390	7.140	7.140	7.140	3,664,100
2023-07-19	7.380	7.440	7.280	7.300	7.300	4,633,300
2023-07-18	7.400	7.550	7.340	7.400	7.400	6,562,400
2023-07-17	7.340	7.400	7.290	7.350	7.350	3,531,900
2023-07-14	7.250	7.400	7.200	7.350	7.350	5,600,450
2023-07-13	7.150	7.250	7.090	7.250	7.250	3,141,000
2023-07-12	7.230	7.320	7.090	7.090	7.090	3,511,550
2023-07-11	7.130	7.240	7.100	7.230	7.230	2,668,450
2023-07-10	7.190	7.190	7.070	7.110	7.110	2,332,200
2023-07-07	7.310	7.320	7.110	7.160	7.160	3,068,600
2023-07-06	7.210	7.310	7.140	7.240	7.240	3,389,500
2023-07-05	7.220	7.310	7.180	7.200	7.200	4,111,700
2023-07-04	7.050	7.290	7.030	7.280	7.280	8,461,027
2023-07-03	7.050	7.160	7.020	7.050	7.050	2,997,800
2023-06-30	6.970	7.050	6.910	7.020	7.020	2,583,300
2023-06-29	6.870	6.990	6.810	6.950	6.950	3,706,000
2023-06-28	6.810	6.850	6.580	6.840	6.840	3,857,800
2023-06-27	6.730	6.830	6.570	6.810	6.810	3,417,400
2023-06-26	6.830	6.840	6.600	6.620	6.620	3,580,900
2023-06-21	6.980	7.030	6.820	6.830	6.830	3,233,200
2023-06-20	7.080	7.120	6.930	6.960	6.960	2,897,203
2023-06-19	7.100	7.160	7.050	7.070	7.070	2,947,906
2023-06-16	7.130	7.160	7.060	7.100	7.100	3,454,800
2023-06-15	7.230	7.230	7.140	7.140	7.140	3,019,200
2023-06-14	7.210	7.290	7.120	7.200	7.200	3,635,200
2023-06-13	7.270	7.290	7.200	7.270	7.270	3,880,950
2023-06-12	7.140	7.330	7.120	7.270	7.270	4,852,217
2023-06-09	7.160	7.210	7.050	7.170	7.170	6,314,402
2023-06-08	7.200	7.490	7.100	7.120	7.120	9,420,414
2023-06-07	6.920	7.190	6.920	7.150	7.150	3,939,600
2023-06-06	7.250	7.250	6.970	6.990	6.990	4,280,700
2023-06-05	7.160	7.350	7.160	7.220	7.220	4,805,653
2023-06-02	7.350	7.400	7.140	7.250	7.250	6,771,106
2023-06-01	7.040	7.240	7.010	7.200	7.200	4,733,584
2023-05-31	7.050	7.100	7.000	7.060	7.060	2,701,112
2023-05-30	7.030	7.040	6.850	7.030	7.030	2,979,700
2023-05-29	7.060	7.100	6.980	7.010	7.010	2,434,600
2023-05-26	7.000	7.060	6.940	7.040	7.040	3,297,919
2023-05-25	6.980	7.040	6.800	6.950	6.950	4,628,600
2023-05-24	6.990	7.000	6.910	6.940	6.940	2,725,800
2023-05-23	7.060	7.090	6.960	6.970	6.970	3,639,739
2023-05-22	7.000	7.210	7.000	7.080	7.080	5,113,102
2023-05-19	6.950	7.150	6.830	7.090	7.090	6,475,083
2023-05-18	6.780	6.940	6.780	6.910	6.910	3,956,852
2023-05-17	6.610	6.790	6.560	6.780	6.780	5,232,600
2023-05-16	6.600	6.650	6.510	6.590	6.590	3,743,100
2023-05-15	6.570	6.680	6.530	6.610	6.610	3,806,003
2023-05-12	6.500	6.660	6.500	6.570	6.570	3,422,700
2023-05-11	6.420	6.620	6.400	6.560	6.560	3,856,900
2023-05-10	6.380	6.460	6.320	6.430	6.430	2,895,700
2023-05-09	6.540	6.550	6.380	6.390	6.390	5,165,300
2023-05-08	6.510	6.560	6.470	6.540	6.540	3,433,812

← NewerPage 14 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.