Ledman Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.380 | 7.640 | 7.380 | 7.590 | 7.590 | 11,643,800 |
| 2025-07-24 | 7.380 | 7.480 | 7.380 | 7.450 | 7.450 | 6,724,405 |
| 2025-07-23 | 7.460 | 7.480 | 7.360 | 7.360 | 7.360 | 8,604,000 |
| 2025-07-22 | 7.650 | 7.650 | 7.410 | 7.420 | 7.420 | 12,515,970 |
| 2025-07-21 | 7.520 | 7.610 | 7.460 | 7.610 | 7.610 | 8,214,402 |
| 2025-07-18 | 7.680 | 7.720 | 7.500 | 7.520 | 7.520 | 10,839,000 |
| 2025-07-17 | 7.560 | 7.700 | 7.490 | 7.680 | 7.680 | 8,388,600 |
| 2025-07-16 | 7.590 | 7.650 | 7.530 | 7.540 | 7.540 | 7,375,600 |
| 2025-07-15 | 7.630 | 7.710 | 7.500 | 7.550 | 7.550 | 10,122,201 |
| 2025-07-14 | 7.660 | 7.730 | 7.600 | 7.670 | 7.670 | 9,312,900 |
| 2025-07-11 | 7.690 | 7.740 | 7.610 | 7.660 | 7.660 | 12,105,300 |
| 2025-07-10 | 7.800 | 7.900 | 7.690 | 7.700 | 7.700 | 15,206,452 |
| 2025-07-09 | 7.860 | 7.890 | 7.760 | 7.810 | 7.810 | 15,955,900 |
| 2025-07-08 | 7.730 | 7.900 | 7.660 | 7.860 | 7.860 | 20,133,725 |
| 2025-07-07 | 7.540 | 7.750 | 7.480 | 7.730 | 7.730 | 26,590,848 |
| 2025-07-04 | 7.630 | 8.050 | 7.500 | 7.640 | 7.640 | 35,922,552 |
| 2025-07-03 | 7.550 | 7.670 | 7.520 | 7.630 | 7.630 | 9,232,375 |
| 2025-07-02 | 7.570 | 7.610 | 7.490 | 7.550 | 7.550 | 8,632,575 |
| 2025-07-01 | 7.620 | 7.700 | 7.500 | 7.590 | 7.590 | 11,580,000 |
| 2025-06-30 | 7.500 | 7.680 | 7.500 | 7.600 | 7.600 | 13,200,200 |
| 2025-06-27 | 7.480 | 7.520 | 7.430 | 7.500 | 7.500 | 12,354,075 |
| 2025-06-26 | 7.440 | 7.510 | 7.400 | 7.420 | 7.420 | 10,681,600 |
| 2025-06-25 | 7.520 | 7.520 | 7.380 | 7.470 | 7.470 | 11,529,075 |
| 2025-06-24 | 7.460 | 7.530 | 7.420 | 7.500 | 7.500 | 11,565,100 |
| 2025-06-23 | 7.150 | 7.440 | 7.100 | 7.440 | 7.440 | 10,904,000 |
| 2025-06-20 | 7.260 | 7.430 | 7.220 | 7.220 | 7.220 | 12,102,700 |
| 2025-06-19 | 7.400 | 7.520 | 7.260 | 7.280 | 7.280 | 14,958,578 |
| 2025-06-18 | 7.320 | 7.470 | 7.310 | 7.450 | 7.450 | 12,549,600 |
| 2025-06-17 | 7.400 | 7.460 | 7.310 | 7.360 | 7.360 | 9,761,100 |
| 2025-06-16 | 7.200 | 7.420 | 7.200 | 7.380 | 7.380 | 12,208,001 |
| 2025-06-13 | 7.500 | 7.500 | 7.250 | 7.270 | 7.270 | 22,887,600 |
| 2025-06-12 | 7.580 | 7.790 | 7.520 | 7.570 | 7.570 | 29,007,873 |
| 2025-06-11 | 7.560 | 7.880 | 7.530 | 7.620 | 7.620 | 36,866,621 |
| 2025-06-10 | 7.560 | 7.780 | 7.310 | 7.580 | 7.580 | 38,757,975 |
| 2025-06-09 | 7.370 | 7.700 | 7.240 | 7.590 | 7.590 | 38,670,591 |
| 2025-06-06 | 7.400 | 7.480 | 7.160 | 7.250 | 7.250 | 34,568,769 |
| 2025-06-05 | 6.990 | 7.640 | 6.950 | 7.410 | 7.410 | 45,425,625 |
| 2025-06-04 | 6.930 | 7.100 | 6.860 | 6.980 | 6.980 | 16,193,752 |
| 2025-06-03 | 6.690 | 7.070 | 6.690 | 6.870 | 6.870 | 14,890,809 |
| 2025-05-30 | 6.780 | 6.840 | 6.660 | 6.670 | 6.670 | 7,449,325 |
| 2025-05-29 | 6.630 | 6.850 | 6.630 | 6.820 | 6.820 | 7,127,434 |
| 2025-05-28 | 6.760 | 6.790 | 6.600 | 6.630 | 6.630 | 5,009,649 |
| 2025-05-27 | 6.690 | 6.750 | 6.640 | 6.740 | 6.740 | 5,740,100 |
| 2025-05-26 | 6.570 | 6.750 | 6.530 | 6.740 | 6.740 | 4,842,200 |
| 2025-05-23 | 6.740 | 6.750 | 6.590 | 6.590 | 6.590 | 5,736,003 |
| 2025-05-22 | 6.810 | 6.910 | 6.690 | 6.700 | 6.700 | 5,988,000 |
| 2025-05-21 | 6.950 | 6.950 | 6.760 | 6.820 | 6.820 | 6,445,700 |
| 2025-05-20 | 6.850 | 6.940 | 6.800 | 6.930 | 6.930 | 5,729,000 |
| 2025-05-19 | 6.750 | 6.900 | 6.670 | 6.850 | 6.850 | 6,463,900 |
| 2025-05-16 | 6.690 | 6.810 | 6.690 | 6.720 | 6.720 | 4,747,000 |
| 2025-05-15 | 6.770 | 6.800 | 6.690 | 6.720 | 6.720 | 6,033,900 |
| 2025-05-14 | 6.800 | 6.880 | 6.730 | 6.800 | 6.800 | 8,356,100 |
| 2025-05-13 | 6.990 | 7.040 | 6.800 | 6.840 | 6.840 | 9,731,600 |
| 2025-05-12 | 6.800 | 6.910 | 6.740 | 6.870 | 6.870 | 8,597,800 |
| 2025-05-09 | 6.910 | 6.950 | 6.690 | 6.720 | 6.720 | 12,827,570 |
| 2025-05-08 | 6.760 | 6.900 | 6.700 | 6.840 | 6.840 | 9,047,970 |
| 2025-05-07 | 6.840 | 6.870 | 6.700 | 6.750 | 6.750 | 10,414,400 |
| 2025-05-06 | 6.590 | 6.790 | 6.530 | 6.730 | 6.730 | 10,100,170 |
| 2025-04-30 | 6.440 | 6.580 | 6.430 | 6.520 | 6.520 | 9,690,200 |
| 2025-04-29 | 6.370 | 6.510 | 6.320 | 6.420 | 6.420 | 13,733,510 |
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.