Ledman Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.720 | 7.770 | 7.570 | 7.690 | 7.690 | 14,483,200 |
| 2025-10-24 | 7.510 | 7.650 | 7.490 | 7.630 | 7.630 | 13,007,100 |
| 2025-10-23 | 7.430 | 7.520 | 7.380 | 7.510 | 7.510 | 10,862,400 |
| 2025-10-22 | 7.340 | 7.480 | 7.290 | 7.420 | 7.420 | 8,556,800 |
| 2025-10-21 | 7.200 | 7.360 | 7.150 | 7.360 | 7.360 | 10,092,300 |
| 2025-10-20 | 7.060 | 7.220 | 7.030 | 7.190 | 7.190 | 11,325,221 |
| 2025-10-17 | 7.110 | 7.160 | 6.930 | 6.940 | 6.940 | 9,836,570 |
| 2025-10-16 | 7.280 | 7.290 | 7.090 | 7.110 | 7.110 | 9,953,000 |
| 2025-10-15 | 7.170 | 7.330 | 7.120 | 7.270 | 7.270 | 11,991,225 |
| 2025-10-14 | 7.450 | 7.510 | 7.150 | 7.170 | 7.170 | 13,780,848 |
| 2025-10-13 | 7.060 | 7.420 | 6.900 | 7.410 | 7.410 | 17,173,800 |
| 2025-10-10 | 7.510 | 7.560 | 7.360 | 7.480 | 7.480 | 19,562,737 |
| 2025-10-09 | 7.480 | 7.670 | 7.360 | 7.660 | 7.660 | 21,210,329 |
| 2025-09-30 | 7.430 | 7.580 | 7.430 | 7.450 | 7.450 | 21,005,453 |
| 2025-09-29 | 7.340 | 7.730 | 7.150 | 7.530 | 7.530 | 28,800,602 |
| 2025-09-26 | 7.320 | 7.790 | 7.190 | 7.360 | 7.360 | 21,610,275 |
| 2025-09-25 | 7.490 | 7.670 | 7.300 | 7.320 | 7.320 | 10,920,575 |
| 2025-09-24 | 7.180 | 7.490 | 7.090 | 7.450 | 7.450 | 12,833,150 |
| 2025-09-23 | 7.400 | 7.430 | 7.000 | 7.180 | 7.180 | 13,431,102 |
| 2025-09-22 | 7.370 | 7.450 | 7.300 | 7.400 | 7.400 | 6,861,202 |
| 2025-09-19 | 7.500 | 7.610 | 7.340 | 7.370 | 7.370 | 9,670,200 |
| 2025-09-18 | 7.730 | 7.760 | 7.410 | 7.500 | 7.500 | 15,387,800 |
| 2025-09-17 | 7.550 | 7.800 | 7.510 | 7.710 | 7.710 | 16,599,875 |
| 2025-09-16 | 7.410 | 7.550 | 7.350 | 7.550 | 7.550 | 12,007,450 |
| 2025-09-15 | 7.510 | 7.510 | 7.360 | 7.420 | 7.420 | 9,240,980 |
| 2025-09-12 | 7.450 | 7.600 | 7.380 | 7.440 | 7.440 | 11,604,580 |
| 2025-09-11 | 7.400 | 7.470 | 7.230 | 7.430 | 7.430 | 12,700,900 |
| 2025-09-10 | 7.240 | 7.450 | 7.220 | 7.360 | 7.360 | 18,313,442 |
| 2025-09-09 | 7.330 | 7.330 | 7.150 | 7.180 | 7.180 | 15,113,804 |
| 2025-09-08 | 7.250 | 7.290 | 7.140 | 7.280 | 7.280 | 14,934,800 |
| 2025-09-05 | 7.300 | 7.330 | 7.080 | 7.260 | 7.260 | 17,150,900 |
| 2025-09-04 | 7.140 | 7.320 | 7.010 | 7.090 | 7.090 | 16,957,303 |
| 2025-09-03 | 7.410 | 7.470 | 7.100 | 7.130 | 7.130 | 17,766,400 |
| 2025-09-02 | 7.800 | 7.800 | 7.300 | 7.420 | 7.420 | 20,508,443 |
| 2025-09-01 | 7.760 | 7.900 | 7.710 | 7.760 | 7.760 | 12,947,612 |
| 2025-08-29 | 8.000 | 8.030 | 7.740 | 7.760 | 7.760 | 14,587,674 |
| 2025-08-28 | 7.880 | 8.030 | 7.550 | 8.000 | 8.000 | 20,965,700 |
| 2025-08-27 | 8.210 | 8.300 | 7.860 | 7.860 | 7.860 | 18,463,248 |
| 2025-08-26 | 8.060 | 8.340 | 7.950 | 8.260 | 8.260 | 20,353,400 |
| 2025-08-25 | 8.190 | 8.230 | 7.980 | 8.040 | 8.040 | 18,208,800 |
| 2025-08-22 | 8.260 | 8.300 | 8.080 | 8.150 | 8.150 | 18,883,550 |
| 2025-08-21 | 8.180 | 8.500 | 8.180 | 8.260 | 8.260 | 30,708,057 |
| 2025-08-20 | 7.920 | 8.180 | 7.880 | 8.180 | 8.180 | 22,473,500 |
| 2025-08-19 | 7.920 | 7.990 | 7.860 | 7.970 | 7.970 | 10,950,350 |
| 2025-08-18 | 7.990 | 8.080 | 7.880 | 7.940 | 7.940 | 13,341,626 |
| 2025-08-15 | 7.700 | 7.870 | 7.680 | 7.850 | 7.850 | 9,613,900 |
| 2025-08-14 | 7.930 | 7.940 | 7.700 | 7.700 | 7.700 | 11,611,500 |
| 2025-08-13 | 8.000 | 8.010 | 7.870 | 7.920 | 7.920 | 11,942,403 |
| 2025-08-12 | 8.120 | 8.150 | 7.920 | 7.980 | 7.980 | 13,806,323 |
| 2025-08-11 | 7.800 | 8.150 | 7.800 | 8.060 | 8.060 | 18,728,400 |
| 2025-08-08 | 7.860 | 7.930 | 7.750 | 7.830 | 7.830 | 10,041,950 |
| 2025-08-07 | 7.910 | 8.060 | 7.850 | 7.880 | 7.880 | 12,065,200 |
| 2025-08-06 | 7.890 | 7.960 | 7.830 | 7.920 | 7.920 | 15,255,603 |
| 2025-08-05 | 7.690 | 7.980 | 7.650 | 7.860 | 7.860 | 17,077,700 |
| 2025-08-04 | 7.500 | 7.640 | 7.480 | 7.640 | 7.640 | 7,467,900 |
| 2025-08-01 | 7.600 | 7.670 | 7.550 | 7.580 | 7.580 | 8,058,700 |
| 2025-07-31 | 7.750 | 7.850 | 7.550 | 7.560 | 7.560 | 13,359,300 |
| 2025-07-30 | 7.880 | 7.960 | 7.680 | 7.760 | 7.760 | 17,580,900 |
| 2025-07-29 | 7.750 | 8.070 | 7.710 | 7.970 | 7.970 | 25,608,800 |
| 2025-07-28 | 7.600 | 7.840 | 7.590 | 7.750 | 7.750 | 14,182,681 |
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.