Leyard Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.380	6.550	6.370	6.430	6.131	34,681,463
2022-08-03	6.340	6.540	6.290	6.320	6.026	41,265,596
2022-08-02	6.540	6.550	6.200	6.320	6.026	53,489,506
2022-08-01	6.410	6.640	6.360	6.640	6.331	36,638,404
2022-07-29	6.540	6.580	6.420	6.430	6.131	24,640,107
2022-07-28	6.460	6.640	6.430	6.550	6.245	40,638,178
2022-07-27	6.380	6.430	6.360	6.400	6.102	15,606,078
2022-07-26	6.340	6.420	6.260	6.410	6.111	19,582,677
2022-07-25	6.450	6.510	6.340	6.340	6.045	20,044,650
2022-07-22	6.580	6.620	6.410	6.460	6.159	28,349,578
2022-07-21	6.580	6.680	6.520	6.570	6.264	28,992,813
2022-07-20	6.600	6.640	6.540	6.580	6.274	26,992,346
2022-07-19	6.480	6.610	6.450	6.600	6.293	27,235,447
2022-07-18	6.390	6.520	6.350	6.500	6.197	21,291,038
2022-07-15	6.420	6.460	6.310	6.360	6.064	24,672,259
2022-07-14	6.420	6.510	6.390	6.440	6.140	22,632,504
2022-07-13	6.480	6.520	6.420	6.460	6.159	18,866,191
2022-07-12	6.600	6.640	6.430	6.430	6.131	27,210,182
2022-07-11	6.750	6.760	6.520	6.570	6.264	35,367,393
2022-07-08	6.740	6.890	6.730	6.750	6.436	38,799,175
2022-07-07	6.710	6.780	6.680	6.720	6.407	27,028,075
2022-07-06	6.800	6.870	6.670	6.730	6.417	41,229,055
2022-07-05	6.850	6.980	6.740	6.870	6.550	58,899,740
2022-07-04	6.890	6.960	6.750	6.830	6.512	80,580,863
2022-07-01	7.600	7.850	7.060	7.070	6.741	135,468,535
2022-06-30	6.800	7.330	6.790	7.300	6.960	106,355,264
2022-06-29	6.750	7.030	6.730	6.860	6.541	84,259,076
2022-06-28	6.650	6.810	6.580	6.800	6.483	61,052,766
2022-06-27	6.640	6.670	6.530	6.610	6.302	42,631,372
2022-06-24	6.600	6.690	6.550	6.590	6.283	44,516,148
2022-06-23	6.320	6.600	6.280	6.600	6.293	66,281,999
2022-06-22	6.490	6.530	6.270	6.270	5.978	34,095,736
2022-06-21	6.430	6.500	6.360	6.450	6.150	34,540,834
2022-06-20	6.380	6.500	6.350	6.450	6.150	36,979,389
2022-06-17	6.400	6.440	6.270	6.380	6.083	37,708,847
2022-06-16	6.500	6.540	6.390	6.440	6.140	51,701,828
2022-06-15	6.240	6.650	6.220	6.430	6.131	80,764,901
2022-06-14	6.210	6.260	5.980	6.230	5.940	39,957,963
2022-06-13	6.180	6.350	6.130	6.270	5.978	28,228,596
2022-06-10	6.100	6.230	6.080	6.210	5.921	25,177,058
2022-06-09	6.310	6.310	6.100	6.130	5.845	28,905,500
2022-06-08	6.330	6.390	6.190	6.300	6.007	31,253,122
2022-06-07	6.460	6.460	6.310	6.350	6.054	34,408,931
2022-06-06	6.350	6.470	6.310	6.460	6.159	49,704,070
2022-06-02	6.250	6.460	6.240	6.390	6.092	48,581,314
2022-06-01	6.190	6.280	6.170	6.270	5.978	38,684,282
2022-05-31	6.080	6.290	6.000	6.220	5.930	56,968,355
2022-05-30	6.020	6.090	5.990	6.050	5.768	17,678,366
2022-05-27	6.100	6.150	6.000	6.040	5.759	24,861,611
2022-05-26	6.030	6.130	5.880	6.090	5.806	28,259,091
2022-05-25	5.890	6.010	5.830	6.010	5.730	22,134,459
2022-05-24	6.250	6.280	5.890	5.890	5.616	37,453,100
2022-05-23	6.310	6.380	6.210	6.260	5.968	32,347,089
2022-05-20	6.260	6.440	6.250	6.300	6.007	45,288,109
2022-05-19	6.050	6.170	6.010	6.170	5.883	29,524,089
2022-05-18	6.090	6.180	6.050	6.150	5.864	26,882,116
2022-05-17	6.050	6.090	5.970	6.090	5.806	22,585,065
2022-05-16	6.150	6.190	6.050	6.100	5.768	24,959,929
2022-05-13	6.150	6.240	6.080	6.140	5.806	21,931,730
2022-05-12	6.080	6.280	6.050	6.170	5.834	33,036,566

← NewerPage 18 of 21 · 1,212 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.