Leyard Optoelectronic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.660	6.740	6.600	6.690	6.418	43,685,281
2023-07-31	6.440	6.530	6.430	6.490	6.226	13,893,765
2023-07-28	6.350	6.450	6.320	6.420	6.159	12,699,397
2023-07-27	6.440	6.460	6.360	6.360	6.101	11,919,582
2023-07-26	6.510	6.520	6.420	6.440	6.178	12,495,707
2023-07-25	6.500	6.570	6.470	6.530	6.264	14,231,912
2023-07-24	6.400	6.520	6.340	6.430	6.168	10,583,131
2023-07-21	6.470	6.550	6.380	6.400	6.140	13,129,179
2023-07-20	6.590	6.610	6.460	6.470	6.207	18,641,400
2023-07-19	6.570	6.670	6.540	6.590	6.322	16,881,847
2023-07-18	6.600	6.650	6.570	6.590	6.322	15,962,400
2023-07-17	6.620	6.690	6.560	6.610	6.341	26,487,770
2023-07-14	6.400	6.790	6.380	6.680	6.408	62,375,726
2023-07-13	6.290	6.410	6.280	6.400	6.140	18,909,488
2023-07-12	6.420	6.470	6.260	6.260	6.005	27,214,426
2023-07-11	6.410	6.480	6.380	6.440	6.178	13,766,746
2023-07-10	6.480	6.500	6.390	6.410	6.149	16,565,865
2023-07-07	6.460	6.520	6.380	6.450	6.188	19,992,433
2023-07-06	6.470	6.620	6.430	6.490	6.226	21,207,883
2023-07-05	6.540	6.580	6.450	6.470	6.207	21,293,847
2023-07-04	6.560	6.640	6.530	6.570	6.303	24,338,532
2023-07-03	6.570	6.650	6.510	6.530	6.264	23,450,894
2023-06-30	6.510	6.580	6.450	6.530	6.264	21,127,608
2023-06-29	6.380	6.580	6.370	6.530	6.264	26,681,732
2023-06-28	6.500	6.520	6.320	6.420	6.159	31,900,959
2023-06-27	6.560	6.570	6.500	6.510	6.245	27,252,555
2023-06-26	6.680	6.760	6.480	6.510	6.245	43,097,114
2023-06-21	7.040	7.050	6.730	6.730	6.456	54,300,380
2023-06-20	7.130	7.150	7.000	7.010	6.725	57,384,810
2023-06-19	7.170	7.170	6.990	7.100	6.811	66,943,176
2023-06-16	6.860	7.000	6.800	6.980	6.696	51,273,497
2023-06-15	6.850	6.950	6.790	6.860	6.581	34,276,926
2023-06-14	6.880	6.940	6.810	6.830	6.552	40,126,122
2023-06-13	6.950	6.950	6.840	6.890	6.610	41,471,427
2023-06-12	6.920	7.040	6.880	6.900	6.619	65,173,759
2023-06-09	6.730	7.330	6.530	7.060	6.773	130,338,824
2023-06-08	6.860	6.920	6.610	6.790	6.514	63,601,372
2023-06-07	6.550	6.880	6.550	6.850	6.571	56,808,571
2023-06-06	6.720	6.740	6.520	6.540	6.274	30,949,202
2023-06-05	6.770	6.790	6.710	6.750	6.475	19,437,215
2023-06-02	6.850	6.880	6.730	6.730	6.456	32,401,599
2023-06-01	6.840	6.900	6.780	6.850	6.571	32,880,310
2023-05-31	6.770	6.890	6.740	6.870	6.590	36,736,801
2023-05-30	6.700	6.820	6.520	6.800	6.523	30,550,253
2023-05-29	6.710	6.780	6.670	6.710	6.437	17,785,921
2023-05-26	6.670	6.680	6.600	6.670	6.399	13,346,917
2023-05-25	6.600	6.730	6.540	6.660	6.389	22,976,700
2023-05-24	6.620	6.720	6.450	6.590	6.322	27,363,776
2023-05-23	6.700	6.740	6.580	6.650	6.379	21,709,003
2023-05-22	6.860	6.860	6.650	6.680	6.408	36,617,095
2023-05-19	6.720	6.900	6.680	6.840	6.562	40,554,565
2023-05-18	6.670	6.840	6.630	6.750	6.475	28,893,603
2023-05-17	6.680	6.760	6.600	6.670	6.399	25,093,489
2023-05-16	6.760	6.820	6.660	6.730	6.456	27,960,060
2023-05-15	6.590	6.830	6.470	6.790	6.514	33,118,750
2023-05-12	6.620	6.800	6.570	6.590	6.322	28,296,139
2023-05-11	6.470	6.760	6.440	6.680	6.408	41,239,930
2023-05-10	6.430	6.510	6.380	6.430	6.168	17,074,941
2023-05-09	6.520	6.590	6.420	6.430	6.168	24,433,300
2023-05-08	6.480	6.550	6.440	6.530	6.226	30,317,354

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.1000 CNY
2025-05-26	0.1000 CNY
2024-05-15	0.0500 CNY
2023-05-09	0.0400 CNY
2022-05-17	0.0500 CNY
2021-05-24	0.0200 CNY
2020-05-15	0.0600 CNY
2019-04-26	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.