Ledman Optoelectronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.220 | 9.200 | 8.080 | 9.050 | 9.050 | 100,255,922 |
| 2024-10-29 | 8.320 | 8.770 | 8.060 | 8.480 | 8.480 | 64,749,792 |
| 2024-10-28 | 8.030 | 8.440 | 8.020 | 8.320 | 8.320 | 39,426,296 |
| 2024-10-25 | 8.110 | 8.270 | 7.970 | 8.080 | 8.080 | 37,451,349 |
| 2024-10-24 | 7.730 | 8.260 | 7.710 | 8.080 | 8.080 | 39,431,491 |
| 2024-10-23 | 8.050 | 8.080 | 7.800 | 7.850 | 7.850 | 37,000,867 |
| 2024-10-22 | 8.080 | 8.320 | 7.950 | 8.110 | 8.110 | 41,135,438 |
| 2024-10-21 | 7.770 | 8.340 | 7.620 | 8.060 | 8.060 | 46,815,685 |
| 2024-10-18 | 7.350 | 7.850 | 7.340 | 7.700 | 7.700 | 44,331,920 |
| 2024-10-17 | 7.270 | 7.490 | 7.230 | 7.330 | 7.330 | 25,223,349 |
| 2024-10-16 | 7.170 | 7.390 | 7.120 | 7.190 | 7.190 | 23,380,284 |
| 2024-10-15 | 7.240 | 7.570 | 7.170 | 7.330 | 7.330 | 32,849,929 |
| 2024-10-14 | 7.010 | 7.320 | 6.960 | 7.310 | 7.310 | 30,114,909 |
| 2024-10-11 | 7.420 | 7.430 | 6.790 | 6.920 | 6.920 | 34,684,520 |
| 2024-10-10 | 7.510 | 7.970 | 7.260 | 7.490 | 7.490 | 44,889,748 |
| 2024-10-09 | 8.150 | 8.260 | 7.300 | 7.300 | 7.300 | 55,773,144 |
| 2024-10-08 | 9.000 | 9.000 | 7.800 | 8.770 | 8.770 | 68,912,575 |
| 2024-09-30 | 6.850 | 7.720 | 6.680 | 7.570 | 7.570 | 61,778,965 |
| 2024-09-27 | 6.380 | 6.740 | 6.250 | 6.580 | 6.580 | 41,238,890 |
| 2024-09-26 | 6.030 | 6.170 | 5.970 | 6.170 | 6.170 | 17,979,484 |
| 2024-09-25 | 6.000 | 6.190 | 5.980 | 6.010 | 6.010 | 21,612,500 |
| 2024-09-24 | 5.750 | 5.940 | 5.670 | 5.940 | 5.940 | 17,622,700 |
| 2024-09-23 | 5.720 | 5.850 | 5.670 | 5.770 | 5.770 | 11,937,600 |
| 2024-09-20 | 5.770 | 5.780 | 5.660 | 5.710 | 5.710 | 9,176,700 |
| 2024-09-19 | 5.620 | 5.780 | 5.580 | 5.750 | 5.750 | 12,910,400 |
| 2024-09-18 | 5.730 | 5.750 | 5.460 | 5.580 | 5.580 | 13,013,100 |
| 2024-09-13 | 5.820 | 5.850 | 5.660 | 5.670 | 5.670 | 13,840,100 |
| 2024-09-12 | 5.870 | 5.980 | 5.800 | 5.810 | 5.810 | 11,581,900 |
| 2024-09-11 | 6.000 | 6.010 | 5.860 | 5.880 | 5.880 | 13,284,600 |
| 2024-09-10 | 5.940 | 6.070 | 5.790 | 6.050 | 6.050 | 18,715,666 |
| 2024-09-09 | 5.910 | 6.100 | 5.820 | 5.950 | 5.950 | 19,520,400 |
| 2024-09-06 | 6.060 | 6.100 | 5.880 | 5.900 | 5.900 | 17,464,600 |
| 2024-09-05 | 6.030 | 6.150 | 5.980 | 6.060 | 6.060 | 17,230,600 |
| 2024-09-04 | 6.060 | 6.130 | 5.920 | 6.040 | 6.040 | 21,059,625 |
| 2024-09-03 | 6.050 | 6.200 | 6.040 | 6.120 | 6.120 | 20,037,620 |
| 2024-09-02 | 6.180 | 6.280 | 6.040 | 6.070 | 6.070 | 32,597,320 |
| 2024-08-30 | 5.860 | 6.300 | 5.860 | 6.160 | 6.160 | 44,693,863 |
| 2024-08-29 | 5.550 | 5.830 | 5.500 | 5.770 | 5.770 | 25,159,563 |
| 2024-08-28 | 5.530 | 5.640 | 5.480 | 5.540 | 5.540 | 16,799,883 |
| 2024-08-27 | 5.760 | 5.790 | 5.500 | 5.540 | 5.540 | 22,696,900 |
| 2024-08-26 | 5.790 | 5.850 | 5.650 | 5.790 | 5.790 | 17,647,725 |
| 2024-08-23 | 5.810 | 5.850 | 5.570 | 5.710 | 5.710 | 22,121,200 |
| 2024-08-22 | 6.030 | 6.100 | 5.790 | 5.800 | 5.800 | 33,238,845 |
| 2024-08-21 | 5.950 | 6.380 | 5.880 | 6.120 | 6.120 | 41,021,500 |
| 2024-08-20 | 6.090 | 6.390 | 6.010 | 6.010 | 6.010 | 44,771,900 |
| 2024-08-19 | 6.550 | 6.600 | 6.150 | 6.170 | 6.170 | 57,234,943 |
| 2024-08-16 | 6.760 | 7.080 | 6.590 | 6.800 | 6.800 | 78,893,776 |
| 2024-08-15 | 6.350 | 7.250 | 6.280 | 6.760 | 6.760 | 92,481,370 |
| 2024-08-14 | 6.140 | 6.410 | 6.120 | 6.310 | 6.310 | 49,229,806 |
| 2024-08-13 | 5.750 | 6.500 | 5.700 | 6.220 | 6.220 | 59,833,744 |
| 2024-08-12 | 6.230 | 6.280 | 5.760 | 5.780 | 5.780 | 39,942,200 |
| 2024-08-09 | 6.000 | 6.220 | 5.990 | 6.140 | 6.140 | 29,335,200 |
| 2024-08-08 | 6.110 | 6.170 | 5.890 | 5.960 | 5.960 | 27,398,716 |
| 2024-08-07 | 5.880 | 6.330 | 5.870 | 6.200 | 6.200 | 37,920,904 |
| 2024-08-06 | 5.930 | 6.070 | 5.810 | 5.900 | 5.900 | 17,046,800 |
| 2024-08-05 | 6.130 | 6.240 | 5.800 | 5.810 | 5.810 | 26,355,900 |
| 2024-08-02 | 6.420 | 6.570 | 6.200 | 6.210 | 6.210 | 33,518,795 |
| 2024-08-01 | 6.360 | 6.510 | 6.280 | 6.380 | 6.380 | 26,182,552 |
| 2024-07-31 | 6.150 | 6.370 | 6.070 | 6.320 | 6.320 | 25,564,997 |
| 2024-07-30 | 6.100 | 6.200 | 5.940 | 6.130 | 6.130 | 20,940,732 |
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.