Ledman Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 6.290 | 6.570 | 6.290 | 6.550 | 6.550 | 7,469,602 |
| 2022-05-11 | 6.270 | 6.560 | 6.240 | 6.330 | 6.330 | 8,196,700 |
| 2022-05-10 | 6.040 | 6.260 | 6.010 | 6.240 | 6.240 | 4,816,700 |
| 2022-05-09 | 6.040 | 6.170 | 6.040 | 6.130 | 6.130 | 3,910,800 |
| 2022-05-06 | 5.980 | 6.080 | 5.910 | 6.050 | 6.050 | 4,121,100 |
| 2022-05-05 | 5.990 | 6.190 | 5.900 | 6.120 | 6.120 | 6,195,300 |
| 2022-04-29 | 5.750 | 6.060 | 5.700 | 6.000 | 6.000 | 8,290,000 |
| 2022-04-28 | 5.720 | 5.790 | 5.580 | 5.650 | 5.650 | 5,753,355 |
| 2022-04-27 | 5.500 | 5.810 | 5.360 | 5.800 | 5.800 | 8,308,402 |
| 2022-04-26 | 5.800 | 5.990 | 5.500 | 5.570 | 5.570 | 6,208,800 |
| 2022-04-25 | 6.500 | 6.500 | 5.770 | 5.780 | 5.780 | 9,332,500 |
| 2022-04-22 | 6.580 | 6.620 | 6.420 | 6.500 | 6.500 | 4,615,800 |
| 2022-04-21 | 6.910 | 6.950 | 6.560 | 6.590 | 6.590 | 5,555,300 |
| 2022-04-20 | 7.050 | 7.160 | 6.900 | 6.910 | 6.910 | 5,592,400 |
| 2022-04-19 | 7.140 | 7.160 | 6.970 | 7.050 | 7.050 | 4,973,200 |
| 2022-04-18 | 6.850 | 7.150 | 6.780 | 7.060 | 7.060 | 5,648,700 |
| 2022-04-15 | 7.170 | 7.260 | 6.830 | 6.900 | 6.900 | 8,947,400 |
| 2022-04-14 | 7.000 | 7.350 | 6.980 | 7.210 | 7.210 | 8,388,400 |
| 2022-04-13 | 7.580 | 7.600 | 7.050 | 7.060 | 7.060 | 9,272,700 |
| 2022-04-12 | 7.050 | 7.310 | 7.000 | 7.310 | 7.310 | 5,273,700 |
| 2022-04-11 | 7.310 | 7.430 | 6.980 | 7.050 | 7.050 | 5,936,173 |
| 2022-04-08 | 7.570 | 7.620 | 7.280 | 7.340 | 7.340 | 7,099,873 |
| 2022-04-07 | 7.900 | 7.910 | 7.560 | 7.580 | 7.580 | 6,482,600 |
| 2022-04-06 | 7.620 | 7.970 | 7.620 | 7.840 | 7.840 | 8,326,735 |
| 2022-04-01 | 7.740 | 7.790 | 7.630 | 7.670 | 7.670 | 5,577,492 |
| 2022-03-31 | 7.750 | 7.870 | 7.720 | 7.810 | 7.810 | 6,504,300 |
| 2022-03-30 | 7.740 | 7.960 | 7.690 | 7.820 | 7.820 | 7,654,526 |
| 2022-03-29 | 8.100 | 8.100 | 7.600 | 7.680 | 7.680 | 10,463,246 |
| 2022-03-28 | 7.810 | 8.040 | 7.740 | 7.980 | 7.980 | 8,530,671 |
| 2022-03-25 | 7.810 | 8.210 | 7.800 | 7.980 | 7.980 | 14,203,842 |
| 2022-03-24 | 8.400 | 8.450 | 7.900 | 7.940 | 7.940 | 23,548,171 |
| 2022-03-23 | 7.940 | 9.370 | 7.870 | 8.590 | 8.590 | 25,988,209 |
| 2022-03-22 | 7.910 | 8.030 | 7.850 | 7.940 | 7.940 | 3,846,400 |
| 2022-03-21 | 7.860 | 7.980 | 7.850 | 7.980 | 7.980 | 5,174,326 |
| 2022-03-18 | 7.730 | 7.930 | 7.680 | 7.870 | 7.870 | 6,752,750 |
| 2022-03-17 | 7.660 | 7.850 | 7.600 | 7.730 | 7.730 | 8,284,703 |
| 2022-03-16 | 7.500 | 7.600 | 7.160 | 7.530 | 7.530 | 8,806,427 |
| 2022-03-15 | 7.870 | 7.870 | 7.330 | 7.350 | 7.350 | 10,067,666 |
| 2022-03-14 | 8.120 | 8.120 | 7.870 | 7.870 | 7.870 | 4,835,395 |
| 2022-03-11 | 8.000 | 8.160 | 7.850 | 8.130 | 8.130 | 5,395,200 |
| 2022-03-10 | 8.270 | 8.280 | 8.000 | 8.050 | 8.050 | 5,768,950 |
| 2022-03-09 | 8.210 | 8.260 | 7.640 | 8.010 | 8.010 | 6,615,100 |
| 2022-03-08 | 8.490 | 8.520 | 8.070 | 8.130 | 8.130 | 6,251,100 |
| 2022-03-07 | 8.500 | 8.560 | 8.340 | 8.410 | 8.410 | 4,088,000 |
| 2022-03-04 | 8.690 | 8.740 | 8.450 | 8.530 | 8.530 | 5,131,063 |
| 2022-03-03 | 8.810 | 8.910 | 8.660 | 8.690 | 8.690 | 5,250,692 |
| 2022-03-02 | 8.750 | 8.830 | 8.690 | 8.810 | 8.810 | 3,910,400 |
| 2022-03-01 | 8.720 | 8.870 | 8.680 | 8.780 | 8.780 | 4,800,500 |
| 2022-02-28 | 8.910 | 8.960 | 8.590 | 8.720 | 8.720 | 6,267,002 |
| 2022-02-25 | 8.970 | 9.140 | 8.860 | 8.870 | 8.870 | 5,057,902 |
| 2022-02-24 | 9.100 | 9.270 | 8.710 | 8.870 | 8.870 | 8,540,110 |
| 2022-02-23 | 9.000 | 9.210 | 8.910 | 9.180 | 9.180 | 5,624,303 |
| 2022-02-22 | 9.300 | 9.300 | 8.920 | 8.970 | 8.970 | 7,174,835 |
| 2022-02-21 | 8.920 | 9.300 | 8.910 | 9.260 | 9.260 | 8,704,579 |
| 2022-02-18 | 8.810 | 9.000 | 8.800 | 8.920 | 8.920 | 6,989,141 |
| 2022-02-17 | 8.810 | 9.230 | 8.700 | 8.940 | 8.940 | 13,007,400 |
| 2022-02-16 | 9.300 | 9.350 | 9.140 | 9.240 | 9.240 | 7,289,502 |
| 2022-02-15 | 9.170 | 9.340 | 9.080 | 9.320 | 9.320 | 6,306,700 |
| 2022-02-14 | 9.220 | 9.350 | 9.050 | 9.160 | 9.160 | 4,476,600 |
| 2022-02-11 | 9.570 | 9.570 | 9.180 | 9.220 | 9.220 | 5,905,500 |
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.