Anhui Landun Photoelectron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	28.450	29.260	28.230	29.160	20.746	787,113
2023-07-28	28.500	28.740	28.250	28.500	20.276	762,031
2023-07-27	28.980	29.220	28.500	28.500	20.276	937,580
2023-07-26	30.020	30.260	28.860	28.970	20.611	1,380,960
2023-07-25	30.090	30.540	29.750	30.100	21.415	1,603,840
2023-07-24	29.770	30.430	29.680	29.980	21.329	807,100
2023-07-21	29.780	30.620	29.600	29.880	21.258	1,264,900
2023-07-20	30.750	30.750	29.710	29.850	21.237	1,150,357
2023-07-19	29.630	30.750	29.600	30.460	21.671	1,333,889
2023-07-18	29.900	30.170	29.730	30.060	21.386	835,707
2023-07-17	30.000	30.000	29.500	29.750	21.166	753,760
2023-07-14	30.550	30.570	29.820	29.900	21.272	1,606,144
2023-07-13	29.780	30.340	29.590	30.290	21.550	1,509,760
2023-07-12	30.500	30.500	29.600	29.710	21.137	1,752,690
2023-07-11	29.600	30.800	29.450	30.510	21.706	1,456,840
2023-07-10	29.880	30.470	29.500	29.620	21.073	915,040
2023-07-07	30.580	30.580	29.780	29.880	21.258	1,401,947
2023-07-06	30.490	31.000	30.070	30.510	21.706	1,358,140
2023-07-05	30.260	31.500	30.150	30.430	21.649	2,074,800
2023-07-04	30.080	30.480	30.070	30.430	21.649	847,669
2023-07-03	30.820	31.100	29.950	30.020	21.358	1,108,240
2023-06-30	30.680	31.200	30.480	30.800	21.913	1,313,734
2023-06-29	30.110	30.890	30.050	30.690	21.834	1,466,780
2023-06-28	30.340	30.570	29.230	30.110	21.422	1,930,040
2023-06-27	30.060	30.420	29.830	30.150	21.450	1,126,300
2023-06-26	30.470	31.000	30.090	30.230	21.507	1,722,310
2023-06-21	31.080	31.390	30.350	30.440	21.657	1,326,889
2023-06-20	30.630	31.480	30.330	31.210	22.204	2,929,341
2023-06-19	31.750	31.810	30.580	30.720	21.856	2,816,784
2023-06-16	29.220	31.200	29.020	31.070	22.105	5,033,155
2023-06-15	29.640	29.810	29.120	29.230	20.796	1,703,756
2023-06-14	29.510	29.960	29.500	29.790	21.194	1,728,277
2023-06-13	30.100	30.490	29.330	29.720	21.144	3,501,537
2023-06-12	30.350	31.100	29.700	30.180	21.472	5,027,258
2023-06-09	28.560	31.280	28.270	29.970	21.322	7,958,329
2023-06-08	27.500	28.460	27.370	28.140	20.020	2,308,310
2023-06-07	27.500	27.700	27.220	27.580	19.622	701,867
2023-06-06	27.970	28.360	27.450	27.500	19.565	1,051,482
2023-06-05	28.300	28.480	28.010	28.060	19.963	1,449,767
2023-06-02	28.320	28.390	27.730	28.100	19.992	2,726,080
2023-06-01	26.920	28.730	26.730	28.300	20.134	4,512,874
2023-05-31	27.000	27.020	26.640	26.920	19.152	713,860
2023-05-30	26.570	27.050	26.570	26.930	19.159	637,280
2023-05-29	26.990	27.290	26.580	26.700	18.996	612,757
2023-05-26	27.200	27.280	26.660	27.020	19.223	689,640
2023-05-25	27.090	27.300	26.560	26.810	19.074	932,540
2023-05-24	27.080	27.350	26.920	27.230	19.373	812,140
2023-05-23	27.230	27.700	27.040	27.240	19.380	996,240
2023-05-22	27.510	27.740	27.180	27.350	19.458	1,176,949
2023-05-19	27.790	28.280	27.550	27.640	19.665	1,707,168
2023-05-18	26.380	27.990	26.260	27.790	19.771	3,964,798
2023-05-17	25.160	26.260	25.030	26.240	18.669	2,183,277
2023-05-16	24.780	25.460	24.660	25.210	17.936	857,677
2023-05-15	24.640	24.950	24.400	24.880	17.701	673,955
2023-05-12	24.820	25.130	24.710	24.810	17.651	519,939
2023-05-11	24.830	25.100	24.710	24.920	17.729	604,349
2023-05-10	24.820	25.040	24.600	24.760	17.616	565,600
2023-05-09	24.980	25.270	24.710	24.740	17.601	708,400
2023-05-08	24.940	25.450	24.940	25.300	18.000	574,280
2023-05-05	25.980	26.130	24.720	25.130	17.879	1,191,659

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.0050 CNY
2025-12-12	0.0050 CNY
2025-06-13	0.0100 CNY
2024-06-14	0.1064 CNY
2022-06-08	0.4000 CNY

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