Ledman Optoelectronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.590	9.640	9.480	9.570	9.570	5,287,902
2022-02-09	9.490	9.640	9.380	9.640	9.640	5,974,100
2022-02-08	9.320	9.500	9.270	9.490	9.490	5,227,522
2022-02-07	9.620	9.770	9.300	9.350	9.350	6,421,072
2022-01-28	9.090	9.310	8.960	9.230	9.230	6,064,200
2022-01-27	9.230	9.290	8.990	8.990	8.990	6,052,350
2022-01-26	9.250	9.340	9.050	9.240	9.240	5,615,002
2022-01-25	9.760	9.840	9.100	9.200	9.200	8,575,650
2022-01-24	9.660	9.860	9.530	9.800	9.800	6,402,689
2022-01-21	9.660	9.830	9.580	9.660	9.660	7,450,100
2022-01-20	10.230	10.230	9.500	9.630	9.630	16,205,500
2022-01-19	10.460	10.500	10.010	10.240	10.240	16,840,250
2022-01-18	11.100	11.430	10.640	10.730	10.730	15,066,800
2022-01-17	10.860	11.260	10.800	11.250	11.250	10,878,410
2022-01-14	10.700	11.120	10.610	10.790	10.790	11,082,285
2022-01-13	10.820	10.950	10.680	10.760	10.760	6,912,300
2022-01-12	11.200	11.250	10.780	10.890	10.890	9,493,960
2022-01-11	10.900	11.600	10.850	11.070	11.070	12,578,143
2022-01-10	10.920	10.980	10.480	10.760	10.760	10,099,100
2022-01-07	11.580	11.700	11.080	11.100	11.100	10,974,200
2022-01-06	11.220	11.660	11.020	11.360	11.360	11,783,939
2022-01-05	11.550	11.990	11.320	11.510	11.510	15,750,687
2022-01-04	10.900	11.430	10.840	11.310	11.310	14,232,800
2021-12-31	10.840	11.040	10.670	10.820	10.820	6,896,250
2021-12-30	10.880	11.150	10.810	10.830	10.830	7,847,443
2021-12-29	11.110	11.170	10.820	10.880	10.880	6,843,500
2021-12-28	10.880	11.180	10.810	11.170	11.170	9,042,280
2021-12-27	11.020	11.140	10.540	10.870	10.870	10,552,977
2021-12-24	11.740	11.800	11.040	11.080	11.080	13,332,550
2021-12-23	11.780	11.880	11.660	11.740	11.740	10,649,703
2021-12-22	11.570	12.010	11.440	11.730	11.730	14,531,194
2021-12-21	11.200	11.850	11.200	11.530	11.530	11,669,407
2021-12-20	12.010	12.140	11.200	11.200	11.200	16,981,834
2021-12-17	12.270	12.320	11.900	12.080	12.080	12,218,400
2021-12-16	12.490	12.530	12.130	12.250	12.250	17,382,258
2021-12-15	11.900	12.550	11.900	12.480	12.480	21,820,402
2021-12-14	11.880	12.290	11.820	12.010	12.010	13,916,731
2021-12-13	11.680	11.990	11.520	11.900	11.900	12,369,443
2021-12-10	12.030	12.030	11.620	11.750	11.750	12,042,059
2021-12-09	11.300	12.170	11.250	12.050	12.050	20,426,262
2021-12-08	11.240	11.430	11.110	11.350	11.350	6,970,659
2021-12-07	12.010	12.010	11.040	11.260	11.260	13,649,820
2021-12-06	11.820	12.180	11.670	11.840	11.840	13,020,500
2021-12-03	11.670	11.850	11.590	11.700	11.700	8,335,433
2021-12-02	11.990	12.010	11.520	11.590	11.590	14,236,208
2021-12-01	12.090	12.400	11.910	12.000	12.000	14,021,999
2021-11-30	12.360	12.480	12.070	12.140	12.140	14,860,300
2021-11-29	11.990	12.620	11.890	12.470	12.470	14,983,303
2021-11-26	12.050	12.250	11.920	12.190	12.190	11,711,299
2021-11-25	12.180	12.380	12.000	12.050	12.050	12,206,003
2021-11-24	12.510	12.750	12.180	12.250	12.250	16,779,805
2021-11-23	12.600	12.890	12.350	12.630	12.630	18,026,402
2021-11-22	12.370	12.800	12.350	12.580	12.580	18,087,000
2021-11-19	12.170	12.480	11.810	12.410	12.410	26,854,804
2021-11-18	12.850	13.240	12.500	12.540	12.540	24,006,619
2021-11-17	12.630	12.960	12.330	12.960	12.960	27,460,044
2021-11-16	13.450	14.530	13.040	13.070	13.070	33,312,419
2021-11-15	13.630	13.640	12.890	13.190	13.190	26,012,074
2021-11-12	14.000	14.000	13.360	13.790	13.790	31,925,087
2021-11-11	13.360	14.590	13.120	14.070	14.070	49,792,166

← NewerPage 20 of 21 · 1,212 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.