Anhui Landun Photoelectron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	25.470	25.750	25.210	25.580	18.199	942,554
2022-11-03	25.150	25.370	25.030	25.230	17.950	829,080
2022-11-02	25.460	25.580	25.100	25.300	18.000	965,440
2022-11-01	24.640	25.290	24.630	25.260	17.971	897,498
2022-10-31	23.700	24.780	23.700	24.550	17.466	798,840
2022-10-28	24.930	24.930	23.660	23.700	16.861	902,160
2022-10-27	25.350	25.450	24.680	24.710	17.580	793,920
2022-10-26	24.630	25.640	24.250	25.080	17.843	1,476,130
2022-10-25	25.130	25.590	24.910	25.240	17.957	1,180,156
2022-10-24	25.920	26.390	25.480	25.570	18.192	981,120
2022-10-21	25.800	26.370	25.170	25.900	18.427	1,477,670
2022-10-20	25.600	25.760	25.000	25.430	18.092	955,264
2022-10-19	25.840	25.840	25.160	25.470	18.121	1,080,144
2022-10-18	26.790	26.850	25.420	25.450	18.106	2,067,800
2022-10-17	23.980	26.510	23.820	26.500	18.853	3,328,845
2022-10-14	23.700	24.350	23.700	24.030	17.096	1,112,199
2022-10-13	23.360	24.050	23.050	23.820	16.947	837,298
2022-10-12	22.700	23.360	22.580	23.360	16.619	729,288
2022-10-11	22.900	23.230	22.770	22.900	16.292	520,046
2022-10-10	23.850	24.240	22.700	22.950	16.328	879,986
2022-09-30	24.530	24.630	23.850	23.860	16.975	777,014
2022-09-29	24.490	25.000	24.190	24.650	17.537	1,449,222
2022-09-28	26.780	26.960	24.480	24.490	17.423	2,183,307
2022-09-27	26.410	26.870	26.270	26.830	19.088	834,164
2022-09-26	27.000	27.020	26.220	26.410	18.789	1,378,458
2022-09-23	28.800	28.820	26.500	26.770	19.046	2,496,383
2022-09-22	28.200	29.000	28.050	28.400	20.205	2,400,087
2022-09-21	26.670	29.200	26.370	28.530	20.298	4,301,105
2022-09-20	26.090	26.670	26.090	26.660	18.967	578,515
2022-09-19	26.850	26.850	25.900	26.110	18.576	1,056,134
2022-09-16	27.390	27.500	26.600	26.900	19.138	1,451,531
2022-09-15	27.520	27.760	27.000	27.390	19.487	1,417,792
2022-09-14	26.380	27.740	26.150	27.650	19.672	2,537,276
2022-09-13	25.970	26.960	25.810	26.620	18.939	1,870,057
2022-09-09	25.860	26.050	25.800	25.970	18.476	384,881
2022-09-08	26.320	26.410	25.900	25.900	18.427	603,519
2022-09-07	26.450	26.450	26.110	26.320	18.725	652,667
2022-09-06	26.280	26.480	26.010	26.450	18.818	1,008,183
2022-09-05	26.360	26.380	25.910	26.210	18.647	466,620
2022-09-02	25.900	26.380	25.810	26.290	18.704	589,680
2022-09-01	25.900	26.390	25.900	25.930	18.448	497,980
2022-08-31	26.960	27.000	26.000	26.000	18.498	1,117,851
2022-08-30	26.980	27.350	26.810	26.960	19.181	509,660
2022-08-29	26.750	27.250	26.580	26.990	19.202	935,876
2022-08-26	28.110	28.130	27.200	27.310	19.430	1,092,683
2022-08-25	28.200	28.480	27.160	28.230	20.084	2,482,466
2022-08-24	29.190	29.350	27.780	28.150	20.027	4,505,412
2022-08-23	29.810	30.270	29.650	30.200	21.486	2,081,773
2022-08-22	30.240	30.240	29.510	29.950	21.308	1,774,920
2022-08-19	30.420	30.510	29.800	29.800	21.201	3,148,734
2022-08-18	29.150	31.090	28.650	30.410	21.635	3,893,969
2022-08-17	28.900	29.040	28.620	28.990	20.625	911,820
2022-08-16	28.680	29.090	28.450	28.940	20.589	971,460
2022-08-15	28.560	28.760	28.310	28.550	20.312	855,540
2022-08-12	29.110	29.340	28.420	28.460	20.248	1,464,628
2022-08-11	29.010	29.380	28.810	29.050	20.668	1,338,457
2022-08-10	28.500	29.360	28.270	29.010	20.639	1,739,635
2022-08-09	28.480	28.740	28.090	28.500	20.276	1,103,470
2022-08-08	28.490	28.710	28.190	28.620	20.362	1,359,663
2022-08-05	28.060	28.540	27.740	28.510	20.283	1,619,255

← NewerPage 17 of 21 · 1,213 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.