Ledman Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.160	7.240	7.130	7.140	7.140	4,453,659
2023-02-03	7.150	7.260	7.090	7.210	7.210	6,365,106
2023-02-02	7.080	7.190	7.040	7.190	7.190	6,486,315
2023-02-01	6.980	7.080	6.960	7.070	7.070	4,611,301
2023-01-31	6.950	6.980	6.890	6.950	6.950	4,022,901
2023-01-30	6.910	6.970	6.900	6.940	6.940	4,396,400
2023-01-20	6.830	6.920	6.820	6.860	6.860	3,118,800
2023-01-19	6.710	6.850	6.700	6.830	6.830	3,064,403
2023-01-18	6.750	6.770	6.710	6.750	6.750	2,363,603
2023-01-17	6.780	6.810	6.710	6.720	6.720	2,863,603
2023-01-16	6.700	6.760	6.660	6.750	6.750	3,636,509
2023-01-13	6.740	6.780	6.640	6.690	6.690	3,235,900
2023-01-12	6.610	6.740	6.560	6.720	6.720	4,888,903
2023-01-11	6.690	6.750	6.560	6.570	6.570	3,355,000
2023-01-10	6.680	6.750	6.650	6.690	6.690	3,168,700
2023-01-09	6.610	6.730	6.580	6.680	6.680	3,416,000
2023-01-06	6.640	6.680	6.580	6.600	6.600	3,485,500
2023-01-05	6.630	6.650	6.540	6.640	6.640	3,685,694
2023-01-04	6.630	6.690	6.570	6.620	6.620	3,920,820
2023-01-03	6.540	6.650	6.460	6.630	6.630	5,751,180
2022-12-30	6.300	6.750	6.260	6.560	6.560	7,351,082
2022-12-29	6.290	6.350	6.250	6.250	6.250	1,781,834
2022-12-28	6.460	6.460	6.270	6.320	6.320	2,436,400
2022-12-27	6.410	6.520	6.360	6.450	6.450	2,250,325
2022-12-26	6.350	6.470	6.320	6.460	6.460	2,470,600
2022-12-23	6.260	6.410	6.230	6.370	6.370	2,189,700
2022-12-22	6.400	6.440	6.280	6.300	6.300	2,400,500
2022-12-21	6.450	6.460	6.310	6.360	6.360	1,970,200
2022-12-20	6.350	6.510	6.310	6.430	6.430	2,043,400
2022-12-19	6.610	6.610	6.360	6.370	6.370	4,234,700
2022-12-16	6.750	6.770	6.590	6.600	6.600	4,543,900
2022-12-15	6.620	6.820	6.540	6.810	6.810	5,297,150
2022-12-14	6.710	6.780	6.630	6.640	6.640	3,723,506
2022-12-13	6.770	6.770	6.650	6.660	6.660	2,783,737
2022-12-12	6.710	6.730	6.620	6.720	6.720	3,100,103
2022-12-09	6.840	6.840	6.680	6.700	6.700	3,951,000
2022-12-08	6.850	6.880	6.740	6.810	6.810	3,123,000
2022-12-07	6.900	6.920	6.830	6.840	6.840	3,585,847
2022-12-06	6.980	7.000	6.880	6.910	6.910	4,162,800
2022-12-05	7.020	7.030	6.920	6.980	6.980	3,669,700
2022-12-02	6.840	7.010	6.810	6.960	6.960	5,212,500
2022-12-01	6.850	6.940	6.850	6.880	6.880	4,433,303
2022-11-30	6.950	6.950	6.800	6.820	6.820	3,765,906
2022-11-29	6.800	6.910	6.780	6.880	6.880	4,033,700
2022-11-28	6.780	6.820	6.680	6.760	6.760	3,622,800
2022-11-25	7.020	7.020	6.830	6.830	6.830	4,107,594
2022-11-24	7.060	7.100	6.930	6.990	6.990	3,954,200
2022-11-23	7.200	7.210	6.870	7.000	7.000	8,284,401
2022-11-22	7.250	7.370	7.190	7.220	7.220	6,959,611
2022-11-21	7.440	7.530	7.190	7.300	7.300	8,959,134
2022-11-18	7.510	7.650	7.470	7.490	7.490	9,029,111
2022-11-17	7.490	7.580	7.420	7.520	7.520	6,466,400
2022-11-16	7.600	7.660	7.490	7.540	7.540	9,241,067
2022-11-15	7.260	7.550	7.240	7.540	7.540	10,790,734
2022-11-14	7.450	7.500	7.240	7.290	7.290	9,176,706
2022-11-11	7.760	7.790	7.500	7.500	7.500	14,236,400
2022-11-10	7.490	7.750	7.450	7.650	7.650	14,345,908
2022-11-09	7.590	7.660	7.510	7.570	7.570	9,204,000
2022-11-08	7.800	7.830	7.510	7.650	7.650	16,653,451
2022-11-07	7.590	7.910	7.540	7.880	7.880	21,779,873

← NewerPage 16 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.