Ledman Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.560 | 7.570 | 7.470 | 7.530 | 7.530 | 8,022,972 |
| 2022-11-03 | 7.410 | 7.570 | 7.370 | 7.540 | 7.540 | 8,619,232 |
| 2022-11-02 | 7.590 | 7.740 | 7.450 | 7.470 | 7.470 | 10,663,891 |
| 2022-11-01 | 7.370 | 7.440 | 7.260 | 7.430 | 7.430 | 5,450,300 |
| 2022-10-31 | 7.130 | 7.420 | 7.110 | 7.340 | 7.340 | 6,139,800 |
| 2022-10-28 | 7.470 | 7.610 | 7.140 | 7.170 | 7.170 | 8,792,796 |
| 2022-10-27 | 7.310 | 7.770 | 7.300 | 7.480 | 7.480 | 11,730,554 |
| 2022-10-26 | 7.130 | 7.470 | 7.090 | 7.350 | 7.350 | 7,777,495 |
| 2022-10-25 | 7.060 | 7.170 | 6.880 | 7.100 | 7.100 | 8,062,128 |
| 2022-10-24 | 7.240 | 7.400 | 7.100 | 7.150 | 7.150 | 7,373,567 |
| 2022-10-21 | 7.250 | 7.290 | 7.140 | 7.240 | 7.240 | 4,873,389 |
| 2022-10-20 | 7.140 | 7.300 | 7.130 | 7.270 | 7.270 | 7,210,900 |
| 2022-10-19 | 7.220 | 7.320 | 7.130 | 7.170 | 7.170 | 6,083,500 |
| 2022-10-18 | 7.190 | 7.260 | 7.080 | 7.240 | 7.240 | 6,251,500 |
| 2022-10-17 | 6.880 | 7.320 | 6.860 | 7.210 | 7.210 | 9,011,423 |
| 2022-10-14 | 6.880 | 6.980 | 6.820 | 6.910 | 6.910 | 5,903,600 |
| 2022-10-13 | 7.010 | 7.020 | 6.760 | 6.820 | 6.820 | 8,024,700 |
| 2022-10-12 | 6.490 | 6.940 | 6.440 | 6.900 | 6.900 | 10,424,078 |
| 2022-10-11 | 6.220 | 6.570 | 6.220 | 6.500 | 6.500 | 5,635,226 |
| 2022-10-10 | 6.480 | 6.480 | 6.200 | 6.220 | 6.220 | 3,580,352 |
| 2022-09-30 | 6.540 | 6.560 | 6.360 | 6.420 | 6.420 | 3,872,500 |
| 2022-09-29 | 6.690 | 6.750 | 6.460 | 6.510 | 6.510 | 6,227,673 |
| 2022-09-28 | 6.790 | 6.950 | 6.520 | 6.560 | 6.560 | 10,295,156 |
| 2022-09-27 | 6.460 | 6.760 | 6.400 | 6.740 | 6.740 | 6,024,538 |
| 2022-09-26 | 6.460 | 6.540 | 6.370 | 6.400 | 6.400 | 3,526,200 |
| 2022-09-23 | 6.770 | 6.790 | 6.480 | 6.530 | 6.530 | 5,295,526 |
| 2022-09-22 | 6.820 | 6.900 | 6.760 | 6.770 | 6.770 | 3,861,074 |
| 2022-09-21 | 6.710 | 6.890 | 6.640 | 6.870 | 6.870 | 4,448,903 |
| 2022-09-20 | 6.710 | 6.800 | 6.700 | 6.760 | 6.760 | 3,633,500 |
| 2022-09-19 | 6.780 | 6.830 | 6.620 | 6.650 | 6.650 | 4,295,479 |
| 2022-09-16 | 6.990 | 7.010 | 6.760 | 6.780 | 6.780 | 3,816,929 |
| 2022-09-15 | 7.200 | 7.310 | 6.880 | 6.990 | 6.990 | 6,491,535 |
| 2022-09-14 | 7.280 | 7.280 | 7.140 | 7.230 | 7.230 | 4,685,400 |
| 2022-09-13 | 7.390 | 7.550 | 7.350 | 7.370 | 7.370 | 3,574,200 |
| 2022-09-09 | 7.470 | 7.470 | 7.280 | 7.390 | 7.390 | 4,711,688 |
| 2022-09-08 | 7.620 | 7.670 | 7.380 | 7.380 | 7.380 | 6,644,448 |
| 2022-09-07 | 7.600 | 7.680 | 7.560 | 7.650 | 7.650 | 6,327,114 |
| 2022-09-06 | 7.590 | 7.660 | 7.480 | 7.640 | 7.640 | 7,453,300 |
| 2022-09-05 | 7.690 | 7.720 | 7.510 | 7.590 | 7.590 | 6,127,745 |
| 2022-09-02 | 7.390 | 7.720 | 7.350 | 7.710 | 7.710 | 9,036,304 |
| 2022-09-01 | 7.600 | 7.660 | 7.330 | 7.350 | 7.350 | 7,379,100 |
| 2022-08-31 | 7.900 | 8.050 | 7.520 | 7.550 | 7.550 | 9,259,300 |
| 2022-08-30 | 7.820 | 8.170 | 7.800 | 7.930 | 7.930 | 12,080,400 |
| 2022-08-29 | 7.750 | 7.880 | 7.640 | 7.790 | 7.790 | 6,711,400 |
| 2022-08-26 | 8.040 | 8.100 | 7.830 | 7.900 | 7.900 | 9,101,025 |
| 2022-08-25 | 8.220 | 8.290 | 7.740 | 8.000 | 8.000 | 12,603,471 |
| 2022-08-24 | 8.680 | 8.700 | 8.150 | 8.200 | 8.200 | 17,389,021 |
| 2022-08-23 | 8.360 | 8.620 | 8.340 | 8.600 | 8.600 | 12,740,401 |
| 2022-08-22 | 8.370 | 8.520 | 8.150 | 8.410 | 8.410 | 10,790,800 |
| 2022-08-19 | 8.720 | 8.730 | 8.350 | 8.380 | 8.380 | 18,400,459 |
| 2022-08-18 | 8.430 | 8.690 | 8.290 | 8.660 | 8.660 | 17,336,673 |
| 2022-08-17 | 8.300 | 8.490 | 8.190 | 8.460 | 8.460 | 12,342,622 |
| 2022-08-16 | 8.280 | 8.370 | 8.170 | 8.290 | 8.290 | 9,135,900 |
| 2022-08-15 | 8.210 | 8.310 | 8.100 | 8.240 | 8.240 | 7,997,400 |
| 2022-08-12 | 8.350 | 8.520 | 8.190 | 8.200 | 8.200 | 13,402,301 |
| 2022-08-11 | 8.110 | 8.450 | 8.100 | 8.410 | 8.410 | 17,014,750 |
| 2022-08-10 | 8.050 | 8.140 | 7.890 | 8.080 | 8.080 | 9,422,320 |
| 2022-08-09 | 7.930 | 8.060 | 7.840 | 8.060 | 8.060 | 8,540,720 |
| 2022-08-08 | 7.990 | 8.000 | 7.840 | 7.990 | 7.990 | 8,247,550 |
| 2022-08-05 | 7.780 | 8.000 | 7.710 | 7.990 | 7.990 | 10,244,903 |
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.