Ledman Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.500 | 9.780 | 9.030 | 9.390 | 9.390 | 80,314,516 |
| 2026-01-20 | 9.040 | 9.980 | 8.820 | 9.430 | 9.430 | 89,469,469 |
| 2026-01-19 | 8.500 | 9.960 | 8.500 | 9.080 | 9.080 | 60,512,566 |
| 2026-01-16 | 8.400 | 8.540 | 8.260 | 8.470 | 8.470 | 16,304,703 |
| 2026-01-15 | 8.320 | 8.560 | 8.230 | 8.370 | 8.370 | 14,575,703 |
| 2026-01-14 | 8.350 | 8.590 | 8.200 | 8.400 | 8.400 | 19,932,805 |
| 2026-01-13 | 8.550 | 8.580 | 8.290 | 8.330 | 8.330 | 17,956,447 |
| 2026-01-12 | 8.370 | 8.660 | 8.280 | 8.600 | 8.600 | 25,846,622 |
| 2026-01-09 | 8.240 | 8.390 | 8.190 | 8.300 | 8.300 | 17,082,300 |
| 2026-01-08 | 8.030 | 8.290 | 8.020 | 8.270 | 8.270 | 16,795,955 |
| 2026-01-07 | 8.170 | 8.180 | 7.920 | 8.100 | 8.100 | 13,899,128 |
| 2026-01-06 | 8.020 | 8.210 | 8.020 | 8.150 | 8.150 | 15,164,650 |
| 2026-01-05 | 8.140 | 8.170 | 8.010 | 8.030 | 8.030 | 14,125,900 |
| 2025-12-31 | 8.050 | 8.330 | 7.990 | 8.130 | 8.130 | 15,114,700 |
| 2025-12-30 | 8.020 | 8.220 | 7.940 | 8.020 | 8.020 | 13,578,575 |
| 2025-12-29 | 7.980 | 8.280 | 7.900 | 8.090 | 8.090 | 15,344,800 |
| 2025-12-26 | 7.860 | 8.150 | 7.840 | 8.000 | 8.000 | 15,577,600 |
| 2025-12-25 | 7.700 | 7.930 | 7.660 | 7.900 | 7.900 | 10,366,500 |
| 2025-12-24 | 7.680 | 7.780 | 7.590 | 7.720 | 7.720 | 8,947,632 |
| 2025-12-23 | 7.790 | 7.810 | 7.560 | 7.680 | 7.680 | 12,581,000 |
| 2025-12-22 | 7.640 | 8.150 | 7.640 | 7.790 | 7.790 | 22,366,900 |
| 2025-12-19 | 7.580 | 7.740 | 7.490 | 7.690 | 7.690 | 15,194,848 |
| 2025-12-18 | 7.340 | 7.640 | 7.260 | 7.620 | 7.620 | 17,079,600 |
| 2025-12-17 | 7.430 | 7.480 | 7.120 | 7.340 | 7.340 | 14,564,000 |
| 2025-12-16 | 7.600 | 7.670 | 7.400 | 7.450 | 7.450 | 9,622,800 |
| 2025-12-15 | 7.630 | 7.800 | 7.490 | 7.660 | 7.660 | 12,986,880 |
| 2025-12-12 | 7.810 | 7.950 | 7.580 | 7.650 | 7.650 | 14,680,000 |
| 2025-12-11 | 8.230 | 8.230 | 7.840 | 7.860 | 7.860 | 14,938,900 |
| 2025-12-10 | 8.270 | 8.300 | 8.070 | 8.140 | 8.140 | 14,386,000 |
| 2025-12-09 | 8.320 | 8.420 | 8.240 | 8.260 | 8.260 | 15,624,200 |
| 2025-12-08 | 8.390 | 8.440 | 8.300 | 8.360 | 8.360 | 22,808,200 |
| 2025-12-05 | 8.530 | 8.620 | 8.310 | 8.410 | 8.410 | 33,091,093 |
| 2025-12-04 | 8.320 | 8.840 | 8.190 | 8.560 | 8.560 | 42,558,033 |
| 2025-12-03 | 8.500 | 8.560 | 8.280 | 8.320 | 8.320 | 17,239,400 |
| 2025-12-02 | 8.510 | 8.680 | 8.410 | 8.480 | 8.480 | 20,780,486 |
| 2025-12-01 | 8.440 | 8.660 | 8.320 | 8.510 | 8.510 | 27,232,100 |
| 2025-11-28 | 8.150 | 8.610 | 8.090 | 8.450 | 8.450 | 26,238,950 |
| 2025-11-27 | 7.960 | 8.250 | 7.960 | 8.190 | 8.190 | 13,630,800 |
| 2025-11-26 | 8.070 | 8.130 | 7.930 | 7.960 | 7.960 | 8,338,300 |
| 2025-11-25 | 7.870 | 8.160 | 7.870 | 8.070 | 8.070 | 12,366,100 |
| 2025-11-24 | 7.560 | 7.900 | 7.560 | 7.830 | 7.830 | 11,698,800 |
| 2025-11-21 | 7.890 | 7.960 | 7.460 | 7.550 | 7.550 | 11,824,741 |
| 2025-11-20 | 8.020 | 8.050 | 7.810 | 7.930 | 7.930 | 7,459,502 |
| 2025-11-19 | 8.150 | 8.150 | 7.850 | 7.940 | 7.940 | 7,219,100 |
| 2025-11-18 | 8.110 | 8.170 | 8.030 | 8.150 | 8.150 | 7,275,900 |
| 2025-11-17 | 8.170 | 8.220 | 8.100 | 8.150 | 8.150 | 7,435,300 |
| 2025-11-14 | 8.110 | 8.290 | 8.030 | 8.150 | 8.150 | 9,661,702 |
| 2025-11-13 | 8.040 | 8.150 | 7.970 | 8.110 | 8.110 | 7,798,950 |
| 2025-11-12 | 8.090 | 8.140 | 7.990 | 8.070 | 8.070 | 7,685,203 |
| 2025-11-11 | 8.130 | 8.130 | 8.050 | 8.100 | 8.100 | 8,602,245 |
| 2025-11-10 | 8.070 | 8.210 | 8.050 | 8.130 | 8.130 | 10,281,134 |
| 2025-11-07 | 8.050 | 8.110 | 7.950 | 8.070 | 8.070 | 10,297,603 |
| 2025-11-06 | 7.930 | 8.080 | 7.890 | 8.040 | 8.040 | 8,766,500 |
| 2025-11-05 | 7.850 | 8.010 | 7.750 | 7.980 | 7.980 | 8,892,237 |
| 2025-11-04 | 7.950 | 7.990 | 7.820 | 7.870 | 7.870 | 8,925,900 |
| 2025-11-03 | 7.740 | 7.970 | 7.690 | 7.950 | 7.950 | 13,379,603 |
| 2025-10-31 | 7.650 | 7.780 | 7.610 | 7.740 | 7.740 | 10,723,490 |
| 2025-10-30 | 7.840 | 7.930 | 7.670 | 7.670 | 7.670 | 17,056,302 |
| 2025-10-29 | 7.950 | 8.140 | 7.760 | 7.830 | 7.830 | 29,584,401 |
| 2025-10-28 | 7.620 | 7.760 | 7.590 | 7.710 | 7.710 | 9,717,400 |
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.