Ledman Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.520	6.540	6.420	6.510	6.510	3,954,800
2023-05-04	6.470	6.560	6.430	6.520	6.520	4,722,803
2023-04-28	6.270	6.500	6.270	6.490	6.490	4,506,988
2023-04-27	6.270	6.400	6.250	6.300	6.300	5,285,900
2023-04-26	6.260	6.400	6.230	6.330	6.330	5,726,300
2023-04-25	6.590	6.600	6.200	6.280	6.280	8,547,000
2023-04-24	6.820	6.880	6.450	6.540	6.540	11,121,909
2023-04-21	7.420	7.450	6.870	6.890	6.890	10,394,000
2023-04-20	7.340	7.470	7.280	7.450	7.450	6,530,150
2023-04-19	7.280	7.540	7.280	7.360	7.360	6,474,000
2023-04-18	7.570	7.570	7.260	7.320	7.320	6,902,100
2023-04-17	7.720	7.750	7.490	7.550	7.550	6,376,900
2023-04-14	7.620	7.720	7.460	7.720	7.720	7,474,988
2023-04-13	7.780	7.830	7.590	7.620	7.620	8,708,500
2023-04-12	7.720	7.830	7.680	7.810	7.810	8,419,500
2023-04-11	7.700	7.770	7.600	7.700	7.700	7,331,000
2023-04-10	7.860	7.870	7.610	7.680	7.680	11,688,223
2023-04-07	7.940	7.960	7.750	7.860	7.860	18,362,356
2023-04-06	7.710	8.050	7.670	8.040	8.040	25,746,489
2023-04-04	7.600	7.880	7.550	7.780	7.780	15,344,600
2023-04-03	7.530	7.620	7.440	7.610	7.610	4,976,050
2023-03-31	7.530	7.540	7.350	7.510	7.510	4,650,782
2023-03-30	7.500	7.590	7.430	7.470	7.470	4,158,100
2023-03-29	7.440	7.590	7.410	7.490	7.490	3,675,300
2023-03-28	7.700	7.700	7.490	7.500	7.500	4,379,076
2023-03-27	7.720	7.770	7.530	7.650	7.650	5,051,600
2023-03-24	7.650	7.730	7.560	7.710	7.710	6,297,600
2023-03-23	7.630	7.720	7.600	7.660	7.660	6,346,140
2023-03-22	7.550	7.670	7.500	7.660	7.660	7,479,600
2023-03-21	7.390	7.570	7.350	7.550	7.550	7,007,315
2023-03-20	7.300	7.460	7.240	7.390	7.390	6,373,000
2023-03-17	7.150	7.350	7.100	7.300	7.300	5,804,600
2023-03-16	7.380	7.400	7.060	7.090	7.090	9,712,400
2023-03-15	7.350	7.480	7.290	7.400	7.400	5,009,800
2023-03-14	7.350	7.370	7.150	7.290	7.290	5,254,548
2023-03-13	7.370	7.460	7.200	7.390	7.390	5,298,171
2023-03-10	7.450	7.590	7.410	7.420	7.420	6,517,520
2023-03-09	7.400	7.500	7.340	7.490	7.490	7,839,620
2023-03-08	7.080	7.380	7.060	7.380	7.380	6,326,300
2023-03-07	7.330	7.330	7.080	7.090	7.090	4,712,850
2023-03-06	7.350	7.390	7.290	7.300	7.300	2,578,820
2023-03-03	7.380	7.420	7.290	7.380	7.380	4,248,671
2023-03-02	7.430	7.460	7.320	7.340	7.340	3,528,800
2023-03-01	7.240	7.440	7.210	7.420	7.420	6,221,517
2023-02-28	7.200	7.310	7.120	7.240	7.240	3,617,700
2023-02-27	7.260	7.320	7.120	7.150	7.150	3,818,800
2023-02-24	7.340	7.370	7.220	7.270	7.270	2,601,400
2023-02-23	7.370	7.420	7.270	7.310	7.310	2,841,200
2023-02-22	7.240	7.400	7.220	7.370	7.370	4,566,702
2023-02-21	7.310	7.390	7.220	7.270	7.270	5,346,853
2023-02-20	7.250	7.310	7.160	7.300	7.300	4,391,606
2023-02-17	7.350	7.430	7.220	7.250	7.250	5,956,320
2023-02-16	7.620	7.670	7.250	7.340	7.340	9,324,550
2023-02-15	7.450	7.720	7.450	7.650	7.650	10,157,000
2023-02-14	7.440	7.510	7.400	7.510	7.510	5,575,500
2023-02-13	7.340	7.450	7.320	7.440	7.440	5,828,797
2023-02-10	7.310	7.420	7.280	7.340	7.340	5,331,900
2023-02-09	7.150	7.310	7.140	7.310	7.310	5,682,300
2023-02-08	7.300	7.320	7.160	7.170	7.170	4,855,023
2023-02-07	7.150	7.230	7.110	7.220	7.220	4,645,550

← NewerPage 15 of 21 · 1,219 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.