Ledman Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.050 | 7.230 | 6.900 | 6.900 | 6.900 | 14,368,300 |
| 2025-01-22 | 7.040 | 7.100 | 6.940 | 6.960 | 6.960 | 9,154,600 |
| 2025-01-21 | 7.300 | 7.310 | 7.030 | 7.110 | 7.110 | 9,941,000 |
| 2025-01-20 | 7.150 | 7.260 | 7.040 | 7.230 | 7.230 | 12,758,492 |
| 2025-01-17 | 7.080 | 7.160 | 7.000 | 7.050 | 7.050 | 10,582,300 |
| 2025-01-16 | 7.160 | 7.210 | 7.040 | 7.150 | 7.150 | 11,519,300 |
| 2025-01-15 | 7.170 | 7.250 | 7.050 | 7.110 | 7.110 | 11,798,800 |
| 2025-01-14 | 6.790 | 7.140 | 6.770 | 7.140 | 7.140 | 15,327,800 |
| 2025-01-13 | 6.630 | 6.730 | 6.370 | 6.730 | 6.730 | 13,325,100 |
| 2025-01-10 | 7.160 | 7.240 | 6.730 | 6.760 | 6.760 | 17,338,200 |
| 2025-01-09 | 6.950 | 7.390 | 6.950 | 7.170 | 7.170 | 19,321,752 |
| 2025-01-08 | 7.060 | 7.120 | 6.730 | 6.990 | 6.990 | 16,565,400 |
| 2025-01-07 | 6.850 | 7.100 | 6.840 | 7.100 | 7.100 | 16,458,300 |
| 2025-01-06 | 7.100 | 7.100 | 6.610 | 6.800 | 6.800 | 17,194,235 |
| 2025-01-03 | 7.350 | 7.600 | 6.930 | 7.000 | 7.000 | 19,727,311 |
| 2025-01-02 | 7.530 | 7.670 | 7.200 | 7.310 | 7.310 | 16,072,387 |
| 2024-12-31 | 7.860 | 7.990 | 7.520 | 7.530 | 7.530 | 18,457,200 |
| 2024-12-30 | 7.830 | 7.890 | 7.500 | 7.830 | 7.830 | 14,650,666 |
| 2024-12-27 | 7.930 | 8.270 | 7.780 | 7.870 | 7.870 | 19,702,300 |
| 2024-12-26 | 7.720 | 7.950 | 7.620 | 7.860 | 7.860 | 15,787,800 |
| 2024-12-25 | 8.020 | 8.040 | 7.500 | 7.730 | 7.730 | 21,348,162 |
| 2024-12-24 | 8.150 | 8.320 | 7.830 | 8.000 | 8.000 | 23,973,652 |
| 2024-12-23 | 9.000 | 9.020 | 8.090 | 8.100 | 8.100 | 39,981,400 |
| 2024-12-20 | 8.710 | 9.260 | 8.690 | 9.050 | 9.050 | 39,390,097 |
| 2024-12-19 | 8.470 | 9.060 | 8.470 | 8.780 | 8.780 | 36,471,065 |
| 2024-12-18 | 8.440 | 8.880 | 8.160 | 8.670 | 8.670 | 43,620,930 |
| 2024-12-17 | 9.360 | 10.100 | 8.940 | 9.000 | 9.000 | 55,300,374 |
| 2024-12-16 | 9.510 | 9.650 | 8.950 | 9.010 | 9.010 | 41,222,459 |
| 2024-12-13 | 9.260 | 9.660 | 9.230 | 9.400 | 9.400 | 49,892,544 |
| 2024-12-12 | 9.220 | 9.530 | 9.220 | 9.300 | 9.300 | 41,357,447 |
| 2024-12-11 | 8.980 | 10.250 | 8.810 | 9.540 | 9.540 | 72,594,502 |
| 2024-12-10 | 8.800 | 9.160 | 8.650 | 9.040 | 9.040 | 56,451,823 |
| 2024-12-09 | 8.640 | 8.840 | 8.440 | 8.540 | 8.540 | 26,574,142 |
| 2024-12-06 | 8.820 | 8.900 | 8.570 | 8.650 | 8.650 | 40,755,700 |
| 2024-12-05 | 8.740 | 9.340 | 8.740 | 8.920 | 8.920 | 50,861,969 |
| 2024-12-04 | 8.630 | 9.090 | 8.600 | 8.660 | 8.660 | 61,800,081 |
| 2024-12-03 | 8.600 | 8.750 | 8.470 | 8.610 | 8.610 | 35,305,624 |
| 2024-12-02 | 8.530 | 8.850 | 8.450 | 8.640 | 8.640 | 49,272,720 |
| 2024-11-29 | 8.760 | 8.870 | 8.280 | 8.520 | 8.520 | 78,189,510 |
| 2024-11-28 | 7.810 | 9.420 | 7.810 | 8.780 | 8.780 | 106,354,444 |
| 2024-11-27 | 7.590 | 7.860 | 7.360 | 7.850 | 7.850 | 13,931,200 |
| 2024-11-26 | 7.840 | 7.970 | 7.630 | 7.690 | 7.690 | 12,371,388 |
| 2024-11-25 | 7.760 | 7.920 | 7.510 | 7.860 | 7.860 | 17,300,545 |
| 2024-11-22 | 7.990 | 8.160 | 7.650 | 7.650 | 7.650 | 24,460,687 |
| 2024-11-21 | 8.100 | 8.350 | 7.970 | 8.090 | 8.090 | 33,293,006 |
| 2024-11-20 | 7.630 | 8.100 | 7.600 | 7.950 | 7.950 | 20,025,293 |
| 2024-11-19 | 7.300 | 7.690 | 7.260 | 7.680 | 7.680 | 16,835,333 |
| 2024-11-18 | 7.750 | 7.800 | 7.180 | 7.300 | 7.300 | 21,618,364 |
| 2024-11-15 | 7.910 | 8.180 | 7.650 | 7.670 | 7.670 | 23,174,010 |
| 2024-11-14 | 8.230 | 8.440 | 7.950 | 7.960 | 7.960 | 21,561,600 |
| 2024-11-13 | 8.290 | 8.380 | 7.990 | 8.270 | 8.270 | 23,945,390 |
| 2024-11-12 | 8.650 | 8.690 | 8.270 | 8.370 | 8.370 | 31,622,405 |
| 2024-11-11 | 8.330 | 8.630 | 8.260 | 8.630 | 8.630 | 35,284,700 |
| 2024-11-08 | 8.600 | 8.720 | 8.360 | 8.370 | 8.370 | 37,997,089 |
| 2024-11-07 | 8.340 | 8.610 | 8.230 | 8.500 | 8.500 | 37,915,291 |
| 2024-11-06 | 8.230 | 8.790 | 8.210 | 8.470 | 8.470 | 51,987,170 |
| 2024-11-05 | 8.010 | 8.300 | 8.010 | 8.200 | 8.200 | 35,046,498 |
| 2024-11-04 | 7.950 | 8.200 | 7.880 | 8.090 | 8.090 | 29,442,639 |
| 2024-11-01 | 8.670 | 8.700 | 7.900 | 7.900 | 7.900 | 56,662,677 |
| 2024-10-31 | 9.320 | 9.330 | 8.560 | 8.730 | 8.730 | 87,170,263 |
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.