Anhui Landun Photoelectron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	26.320	26.740	25.750	25.930	18.448	1,649,760
2023-04-28	25.850	26.500	25.850	26.430	18.804	698,201
2023-04-27	26.100	26.480	26.000	26.200	18.640	1,023,863
2023-04-26	24.250	26.930	24.250	26.280	18.697	2,509,873
2023-04-25	25.590	25.720	24.220	24.400	17.359	1,331,285
2023-04-24	25.580	25.840	25.220	25.720	18.298	829,500
2023-04-21	26.800	26.800	25.610	25.700	18.284	1,398,180
2023-04-20	26.840	26.950	26.380	26.810	19.074	857,220
2023-04-19	27.320	27.380	26.880	26.980	19.195	799,629
2023-04-18	27.450	27.450	26.800	27.180	19.337	1,004,029
2023-04-17	27.520	28.500	27.200	27.350	19.458	2,160,412
2023-04-14	27.800	28.190	27.440	27.610	19.643	1,122,940
2023-04-13	28.500	28.500	27.620	27.870	19.828	1,649,159
2023-04-12	26.760	28.440	26.530	28.360	20.177	2,753,574
2023-04-11	27.280	27.310	26.180	26.750	19.031	2,650,681
2023-04-10	27.570	28.370	27.030	27.080	19.266	1,562,681
2023-04-07	28.300	28.410	27.780	27.780	19.764	1,295,700
2023-04-06	28.320	28.620	28.080	28.350	20.170	1,326,687
2023-04-04	28.300	28.610	28.060	28.340	20.163	1,504,784
2023-04-03	27.380	28.280	27.380	28.200	20.063	1,238,529
2023-03-31	27.160	27.540	26.900	27.450	19.529	970,958
2023-03-30	27.300	27.530	27.090	27.110	19.287	864,220
2023-03-29	27.570	27.800	27.180	27.300	19.423	1,443,219
2023-03-28	27.870	28.110	27.590	27.600	19.636	918,281
2023-03-27	28.330	28.330	27.480	27.860	19.821	1,332,240
2023-03-24	28.310	28.450	28.080	28.330	20.155	877,840
2023-03-23	28.200	28.490	27.710	28.310	20.141	1,323,239
2023-03-22	28.210	28.350	28.000	28.200	20.063	1,029,953
2023-03-21	28.200	28.680	28.000	28.260	20.106	1,386,025
2023-03-20	27.770	28.310	26.940	28.190	20.056	2,662,490
2023-03-17	27.120	27.890	26.850	27.460	19.536	1,833,099
2023-03-16	27.380	27.380	26.840	26.840	19.095	1,163,894
2023-03-15	27.640	28.000	27.330	27.380	19.479	956,340
2023-03-14	27.910	27.910	27.100	27.390	19.487	1,509,898
2023-03-13	27.610	28.300	27.610	28.060	19.963	1,225,480
2023-03-10	28.470	28.550	27.660	27.910	19.857	1,562,864
2023-03-09	28.520	28.690	28.150	28.490	20.269	1,156,566
2023-03-08	27.280	28.640	27.280	28.510	20.283	2,590,504
2023-03-07	28.640	28.790	27.450	27.600	19.636	3,289,654
2023-03-06	28.610	28.890	28.100	28.820	20.504	2,203,906
2023-03-03	28.790	29.190	28.360	28.730	20.440	3,267,558
2023-03-02	29.030	30.180	28.740	28.990	20.625	5,089,840
2023-03-01	28.830	29.380	28.610	29.380	20.902	5,086,218
2023-02-28	29.300	29.600	28.450	28.860	20.532	6,422,700
2023-02-27	28.790	30.500	27.890	29.940	21.301	10,476,823
2023-02-24	26.840	29.920	26.780	28.980	20.618	10,020,038
2023-02-23	26.400	26.550	25.900	26.050	18.533	907,620
2023-02-22	25.940	26.850	25.880	26.400	18.782	1,455,112
2023-02-21	25.680	26.150	25.680	26.130	18.590	1,107,513
2023-02-20	25.530	25.740	25.310	25.680	18.270	730,770
2023-02-17	25.780	25.810	25.500	25.550	18.178	869,260
2023-02-16	26.200	26.280	25.020	25.510	18.149	1,367,452
2023-02-15	25.840	26.300	25.840	26.190	18.633	1,198,680
2023-02-14	25.900	26.260	25.780	25.840	18.384	1,134,347
2023-02-13	25.920	25.950	25.720	25.920	18.441	1,036,420
2023-02-10	25.660	26.050	25.560	25.700	18.284	1,178,821
2023-02-09	25.350	25.700	25.230	25.660	18.256	1,036,439
2023-02-08	25.780	25.870	25.350	25.430	18.092	953,856
2023-02-07	25.540	25.850	25.360	25.780	18.341	1,265,629
2023-02-06	25.000	26.140	24.730	25.540	18.170	2,335,911

← NewerPage 15 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.