Ledman Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.540	7.860	7.540	7.780	7.780	8,958,600
2022-08-03	7.630	7.860	7.430	7.490	7.490	7,865,200
2022-08-02	7.800	7.800	7.500	7.600	7.600	9,310,053
2022-08-01	7.860	8.000	7.720	7.930	7.930	6,962,200
2022-07-29	7.940	7.960	7.820	7.840	7.840	6,523,883
2022-07-28	7.810	8.090	7.810	7.960	7.960	7,935,003
2022-07-27	7.640	7.820	7.610	7.790	7.790	6,793,548
2022-07-26	7.590	7.710	7.430	7.660	7.660	6,365,183
2022-07-25	7.800	7.830	7.560	7.590	7.590	6,939,700
2022-07-22	7.910	7.950	7.690	7.810	7.810	10,574,720
2022-07-21	7.750	8.010	7.730	7.900	7.900	12,472,843
2022-07-20	7.800	7.950	7.790	7.810	7.810	10,570,011
2022-07-19	7.660	7.920	7.610	7.880	7.880	14,981,706
2022-07-18	7.460	7.690	7.430	7.670	7.670	12,723,933
2022-07-15	7.440	7.550	7.310	7.460	7.460	14,585,978
2022-07-14	7.080	7.580	7.080	7.440	7.440	20,202,275
2022-07-13	6.970	7.130	6.920	7.100	7.100	8,939,005
2022-07-12	7.070	7.140	6.880	6.880	6.880	9,414,195
2022-07-11	7.270	7.300	7.070	7.140	7.140	9,959,251
2022-07-08	7.380	7.530	7.320	7.340	7.340	12,130,950
2022-07-07	7.400	7.500	7.240	7.420	7.420	14,483,966
2022-07-06	7.410	7.670	7.180	7.560	7.560	25,922,154
2022-07-05	7.350	7.360	7.060	7.300	7.300	18,656,342
2022-07-04	7.470	7.550	7.090	7.360	7.360	27,125,002
2022-07-01	7.240	8.340	7.150	7.680	7.680	42,380,378
2022-06-30	7.170	7.260	7.090	7.110	7.110	7,021,800
2022-06-29	7.330	7.450	7.120	7.130	7.130	8,982,200
2022-06-28	7.080	7.320	7.050	7.320	7.320	9,062,725
2022-06-27	7.140	7.200	7.060	7.090	7.090	6,511,700
2022-06-24	7.020	7.130	6.980	7.110	7.110	9,255,500
2022-06-23	6.860	7.020	6.830	7.000	7.000	8,790,300
2022-06-22	7.100	7.110	6.810	6.840	6.840	9,607,700
2022-06-21	6.960	7.060	6.880	7.000	7.000	10,032,807
2022-06-20	6.940	6.980	6.870	6.950	6.950	7,078,102
2022-06-17	6.820	7.050	6.770	6.950	6.950	10,149,833
2022-06-16	6.750	6.890	6.720	6.840	6.840	7,885,200
2022-06-15	6.710	6.860	6.630	6.730	6.730	8,534,300
2022-06-14	6.700	6.730	6.420	6.710	6.710	8,507,800
2022-06-13	6.830	6.870	6.680	6.770	6.770	6,200,000
2022-06-10	6.600	6.850	6.550	6.830	6.830	7,838,600
2022-06-09	6.800	6.840	6.500	6.600	6.600	9,005,700
2022-06-08	6.940	6.970	6.740	6.820	6.820	8,400,700
2022-06-07	7.070	7.090	6.860	6.900	6.900	10,609,503
2022-06-06	7.050	7.190	6.950	7.090	7.090	16,126,302
2022-06-02	7.000	7.150	6.760	7.100	7.100	25,579,617
2022-06-01	6.700	6.910	6.650	6.890	6.890	11,506,294
2022-05-31	6.650	6.720	6.470	6.720	6.720	8,917,100
2022-05-30	6.560	6.600	6.430	6.590	6.590	5,211,200
2022-05-27	6.630	6.700	6.420	6.490	6.490	5,077,600
2022-05-26	6.500	6.560	6.250	6.540	6.540	5,835,600
2022-05-25	6.280	6.450	6.250	6.430	6.430	4,492,300
2022-05-24	6.710	6.730	6.270	6.270	6.270	6,658,100
2022-05-23	6.610	6.680	6.550	6.670	6.670	7,571,700
2022-05-20	6.580	6.720	6.500	6.590	6.590	6,332,900
2022-05-19	6.360	6.510	6.330	6.510	6.510	4,206,900
2022-05-18	6.380	6.530	6.360	6.490	6.490	5,070,800
2022-05-17	6.310	6.420	6.260	6.400	6.400	4,621,900
2022-05-16	6.450	6.470	6.320	6.360	6.360	4,015,300
2022-05-13	6.510	6.540	6.330	6.390	6.390	6,174,800
2022-05-12	6.290	6.570	6.290	6.550	6.550	7,469,602

← NewerPage 18 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.