Ledman Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.170 | 6.550 | 6.160 | 6.480 | 6.480 | 21,049,510 |
| 2025-04-25 | 6.120 | 6.230 | 6.120 | 6.170 | 6.170 | 6,670,100 |
| 2025-04-24 | 6.300 | 6.300 | 6.060 | 6.140 | 6.140 | 8,391,150 |
| 2025-04-23 | 6.270 | 6.330 | 6.250 | 6.300 | 6.300 | 6,004,310 |
| 2025-04-22 | 6.240 | 6.280 | 6.200 | 6.230 | 6.230 | 5,905,913 |
| 2025-04-21 | 6.180 | 6.270 | 6.100 | 6.250 | 6.250 | 7,176,310 |
| 2025-04-18 | 6.160 | 6.260 | 6.080 | 6.150 | 6.150 | 8,916,100 |
| 2025-04-17 | 6.000 | 6.260 | 6.000 | 6.180 | 6.180 | 9,463,100 |
| 2025-04-16 | 6.230 | 6.250 | 5.960 | 6.070 | 6.070 | 9,627,900 |
| 2025-04-15 | 6.200 | 6.320 | 6.170 | 6.230 | 6.230 | 8,346,320 |
| 2025-04-14 | 6.210 | 6.360 | 6.170 | 6.300 | 6.300 | 11,301,105 |
| 2025-04-11 | 5.910 | 6.170 | 5.910 | 6.080 | 6.080 | 8,110,220 |
| 2025-04-10 | 5.960 | 6.180 | 5.960 | 6.020 | 6.020 | 12,627,900 |
| 2025-04-09 | 5.570 | 5.860 | 5.100 | 5.810 | 5.810 | 14,452,152 |
| 2025-04-08 | 5.590 | 5.900 | 5.540 | 5.660 | 5.660 | 15,181,386 |
| 2025-04-07 | 6.500 | 6.500 | 5.500 | 5.520 | 5.520 | 17,807,586 |
| 2025-04-03 | 6.800 | 6.960 | 6.750 | 6.880 | 6.880 | 6,217,000 |
| 2025-04-02 | 6.940 | 7.020 | 6.870 | 6.890 | 6.890 | 6,799,500 |
| 2025-04-01 | 6.900 | 7.110 | 6.900 | 6.980 | 6.980 | 8,071,120 |
| 2025-03-31 | 7.050 | 7.050 | 6.750 | 6.860 | 6.860 | 8,900,500 |
| 2025-03-28 | 7.060 | 7.260 | 7.040 | 7.060 | 7.060 | 9,802,700 |
| 2025-03-27 | 7.180 | 7.320 | 7.070 | 7.120 | 7.120 | 10,418,857 |
| 2025-03-26 | 7.020 | 7.720 | 7.020 | 7.300 | 7.300 | 13,915,177 |
| 2025-03-25 | 7.050 | 7.070 | 6.890 | 7.000 | 7.000 | 8,739,357 |
| 2025-03-24 | 7.320 | 7.370 | 6.850 | 7.030 | 7.030 | 15,597,700 |
| 2025-03-21 | 7.620 | 7.640 | 7.320 | 7.340 | 7.340 | 13,691,700 |
| 2025-03-20 | 7.660 | 7.790 | 7.600 | 7.640 | 7.640 | 9,538,160 |
| 2025-03-19 | 7.720 | 7.770 | 7.610 | 7.650 | 7.650 | 9,170,000 |
| 2025-03-18 | 7.820 | 7.850 | 7.720 | 7.760 | 7.760 | 10,545,500 |
| 2025-03-17 | 7.650 | 7.910 | 7.630 | 7.840 | 7.840 | 17,086,400 |
| 2025-03-14 | 7.490 | 7.670 | 7.390 | 7.650 | 7.650 | 12,137,900 |
| 2025-03-13 | 7.660 | 7.680 | 7.400 | 7.500 | 7.500 | 12,798,000 |
| 2025-03-12 | 7.570 | 7.730 | 7.530 | 7.660 | 7.660 | 15,991,214 |
| 2025-03-11 | 7.350 | 7.670 | 7.300 | 7.510 | 7.510 | 16,362,691 |
| 2025-03-10 | 7.440 | 7.600 | 7.380 | 7.430 | 7.430 | 8,773,200 |
| 2025-03-07 | 7.600 | 7.670 | 7.420 | 7.460 | 7.460 | 12,516,800 |
| 2025-03-06 | 7.520 | 7.720 | 7.520 | 7.650 | 7.650 | 13,632,724 |
| 2025-03-05 | 7.480 | 7.570 | 7.310 | 7.510 | 7.510 | 10,373,902 |
| 2025-03-04 | 7.320 | 7.550 | 7.300 | 7.520 | 7.520 | 8,940,300 |
| 2025-03-03 | 7.440 | 7.590 | 7.310 | 7.400 | 7.400 | 11,284,676 |
| 2025-02-28 | 7.850 | 7.850 | 7.380 | 7.410 | 7.410 | 14,160,400 |
| 2025-02-27 | 7.990 | 8.060 | 7.690 | 7.860 | 7.860 | 17,396,503 |
| 2025-02-26 | 7.940 | 8.090 | 7.880 | 7.970 | 7.970 | 21,765,300 |
| 2025-02-25 | 7.600 | 8.120 | 7.560 | 7.960 | 7.960 | 32,645,630 |
| 2025-02-24 | 7.580 | 7.740 | 7.490 | 7.720 | 7.720 | 14,911,080 |
| 2025-02-21 | 7.690 | 7.700 | 7.460 | 7.600 | 7.600 | 13,901,702 |
| 2025-02-20 | 7.420 | 7.720 | 7.400 | 7.650 | 7.650 | 19,239,761 |
| 2025-02-19 | 7.220 | 7.390 | 7.180 | 7.380 | 7.380 | 10,939,350 |
| 2025-02-18 | 7.560 | 7.640 | 7.180 | 7.210 | 7.210 | 13,874,511 |
| 2025-02-17 | 7.430 | 7.630 | 7.430 | 7.600 | 7.600 | 13,801,250 |
| 2025-02-14 | 7.460 | 7.510 | 7.360 | 7.420 | 7.420 | 9,929,750 |
| 2025-02-13 | 7.570 | 7.590 | 7.450 | 7.460 | 7.460 | 12,447,159 |
| 2025-02-12 | 7.580 | 7.630 | 7.480 | 7.570 | 7.570 | 12,121,300 |
| 2025-02-11 | 7.580 | 7.720 | 7.500 | 7.570 | 7.570 | 13,256,300 |
| 2025-02-10 | 7.400 | 7.600 | 7.400 | 7.600 | 7.600 | 14,062,700 |
| 2025-02-07 | 7.430 | 7.560 | 7.300 | 7.410 | 7.410 | 16,138,495 |
| 2025-02-06 | 7.130 | 7.360 | 7.050 | 7.360 | 7.360 | 15,196,700 |
| 2025-02-05 | 7.030 | 7.170 | 7.010 | 7.120 | 7.120 | 11,312,195 |
| 2025-01-27 | 7.110 | 7.190 | 6.880 | 6.910 | 6.910 | 10,972,095 |
| 2025-01-24 | 6.850 | 7.050 | 6.820 | 7.010 | 7.010 | 10,980,200 |
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.