Leyard Optoelectronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.150	6.320	6.090	6.140	5.806	45,166,992
2022-05-10	5.910	6.150	5.870	6.140	5.806	44,416,649
2022-05-09	5.900	5.990	5.850	5.900	5.579	18,812,837
2022-05-06	5.850	5.940	5.790	5.880	5.560	20,068,700
2022-05-05	5.980	6.060	5.910	6.000	5.674	29,923,144
2022-04-29	5.690	6.040	5.690	6.010	5.683	40,293,309
2022-04-28	5.830	5.860	5.580	5.630	5.324	35,315,187
2022-04-27	5.630	5.870	5.440	5.850	5.532	49,334,140
2022-04-26	5.910	5.990	5.600	5.640	5.333	34,765,404
2022-04-25	6.200	6.200	5.870	5.870	5.551	40,633,570
2022-04-22	6.260	6.330	6.150	6.240	5.901	24,363,582
2022-04-21	6.560	6.630	6.290	6.310	5.967	35,344,044
2022-04-20	6.660	6.770	6.560	6.610	6.250	28,498,783
2022-04-19	6.580	6.720	6.560	6.650	6.288	24,745,581
2022-04-18	6.400	6.630	6.340	6.610	6.250	28,287,936
2022-04-15	6.660	6.720	6.460	6.530	6.175	39,854,368
2022-04-14	6.560	6.610	6.510	6.560	6.203	17,529,945
2022-04-13	6.640	6.670	6.510	6.530	6.175	18,260,911
2022-04-12	6.520	6.710	6.450	6.690	6.326	32,801,411
2022-04-11	6.750	6.840	6.490	6.540	6.184	32,635,812
2022-04-08	6.880	6.930	6.670	6.840	6.468	32,653,543
2022-04-07	7.120	7.130	6.860	6.890	6.515	39,032,441
2022-04-06	7.160	7.200	7.070	7.150	6.761	25,380,720
2022-04-01	7.090	7.230	7.030	7.200	6.808	23,572,995
2022-03-31	7.160	7.220	7.090	7.130	6.742	20,098,525
2022-03-30	7.150	7.230	7.110	7.220	6.827	23,747,223
2022-03-29	7.310	7.330	7.060	7.110	6.723	25,863,155
2022-03-28	7.310	7.370	7.170	7.290	6.894	23,830,148
2022-03-25	7.430	7.470	7.270	7.270	6.875	20,720,400
2022-03-24	7.480	7.480	7.340	7.380	6.979	27,865,220
2022-03-23	7.540	7.580	7.480	7.530	7.120	21,131,943
2022-03-22	7.540	7.620	7.450	7.530	7.120	25,251,916
2022-03-21	7.590	7.690	7.440	7.540	7.130	35,065,350
2022-03-18	7.470	7.520	7.400	7.490	7.083	24,180,244
2022-03-17	7.480	7.580	7.390	7.470	7.064	37,679,453
2022-03-16	7.230	7.380	6.930	7.360	6.960	47,944,511
2022-03-15	7.450	7.480	7.050	7.060	6.676	41,747,194
2022-03-14	7.700	7.740	7.490	7.490	7.083	24,103,539
2022-03-11	7.590	7.750	7.400	7.730	7.310	35,712,969
2022-03-10	7.770	7.820	7.640	7.670	7.253	37,595,464
2022-03-09	7.760	7.800	7.250	7.610	7.196	48,267,195
2022-03-08	7.800	7.940	7.560	7.700	7.281	43,230,380
2022-03-07	8.010	8.060	7.770	7.840	7.414	43,045,736
2022-03-04	8.230	8.280	8.060	8.100	7.659	42,455,057
2022-03-03	8.490	8.510	8.270	8.270	7.820	37,922,450
2022-03-02	8.360	8.540	8.310	8.460	8.000	26,715,701
2022-03-01	8.430	8.490	8.340	8.440	7.981	25,543,972
2022-02-28	8.430	8.460	8.230	8.420	7.962	28,568,799
2022-02-25	8.550	8.630	8.420	8.440	7.981	34,850,179
2022-02-24	8.800	8.850	8.220	8.440	7.981	68,859,519
2022-02-23	8.680	8.880	8.660	8.850	8.369	35,646,147
2022-02-22	9.010	9.020	8.600	8.670	8.198	60,428,149
2022-02-21	9.030	9.140	8.950	9.080	8.586	27,770,696
2022-02-18	8.870	9.030	8.830	9.030	8.539	22,931,260
2022-02-17	9.050	9.100	8.930	8.950	8.463	35,739,071
2022-02-16	9.070	9.270	9.060	9.110	8.615	34,210,120
2022-02-15	9.130	9.130	8.930	9.010	8.520	26,519,963
2022-02-14	8.820	9.090	8.790	9.010	8.520	26,045,495
2022-02-11	9.070	9.130	8.910	8.930	8.444	37,728,939
2022-02-10	9.290	9.290	8.980	9.100	8.605	45,912,241

← NewerPage 19 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.