Anhui Landun Photoelectron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	27.410	28.480	27.410	28.000	19.921	1,823,812
2022-08-02	28.600	28.600	26.850	27.380	19.479	1,659,114
2022-08-01	28.480	28.480	28.040	28.210	20.070	768,040
2022-07-29	28.800	28.800	28.130	28.270	20.113	1,116,640
2022-07-28	28.170	28.770	28.120	28.570	20.326	1,492,583
2022-07-27	27.560	28.200	27.420	28.200	20.063	1,302,585
2022-07-26	27.100	27.560	26.730	27.560	19.608	1,084,029
2022-07-25	27.820	28.000	27.100	27.260	19.394	902,020
2022-07-22	27.610	28.280	27.310	27.640	19.665	1,791,160
2022-07-21	27.660	28.080	27.530	27.660	19.679	1,748,639
2022-07-20	27.660	28.000	27.510	27.900	19.850	1,353,919
2022-07-19	27.550	27.720	27.360	27.660	19.679	964,600
2022-07-18	26.850	27.770	26.790	27.540	19.593	1,416,844
2022-07-15	26.770	27.140	26.530	26.850	19.102	806,379
2022-07-14	26.240	27.100	26.120	26.930	19.159	1,083,100
2022-07-13	26.000	26.340	25.950	26.210	18.647	449,579
2022-07-12	26.950	26.950	25.950	25.950	18.462	1,057,480
2022-07-11	26.770	27.250	26.580	26.820	19.081	740,740
2022-07-08	27.480	27.560	27.000	27.040	19.238	1,002,344
2022-07-07	26.780	27.480	26.610	27.430	19.515	1,311,882
2022-07-06	26.560	26.880	26.170	26.780	19.053	947,100
2022-07-05	26.960	27.270	26.280	26.560	18.896	1,044,407
2022-07-04	27.000	27.120	26.550	26.960	19.181	773,731
2022-07-01	27.010	27.350	26.860	27.060	19.252	705,054
2022-06-30	27.110	27.460	27.020	27.080	19.266	800,371
2022-06-29	27.790	28.180	27.050	27.080	19.266	1,407,056
2022-06-28	27.700	28.060	27.600	27.970	19.899	1,649,725
2022-06-27	26.630	28.290	26.630	27.880	19.835	3,515,719
2022-06-24	26.590	26.740	26.240	26.530	18.875	1,041,038
2022-06-23	25.580	26.250	25.530	26.240	18.669	857,060
2022-06-22	26.550	26.550	25.620	25.660	18.256	912,347
2022-06-21	26.090	26.570	25.880	26.370	18.761	1,029,000
2022-06-20	25.900	26.270	25.850	26.170	18.619	795,200
2022-06-17	25.770	26.070	25.320	25.950	18.462	892,071
2022-06-16	25.510	26.100	25.180	25.870	18.405	933,732
2022-06-15	25.330	25.800	25.150	25.500	18.142	963,851
2022-06-14	25.600	25.600	24.560	25.330	18.021	1,015,560
2022-06-13	25.420	25.730	25.030	25.670	18.263	722,069
2022-06-10	25.190	25.600	25.080	25.530	18.163	604,709
2022-06-09	26.090	26.280	25.000	25.230	17.950	1,026,439
2022-06-08	26.380	26.850	25.710	26.090	18.562	1,289,628
2022-06-07	26.920	27.160	26.590	26.780	18.768	969,931
2022-06-06	26.600	27.170	26.530	26.930	18.873	1,315,543
2022-06-02	26.090	26.590	25.810	26.580	18.628	1,147,704
2022-06-01	25.840	26.160	25.710	25.990	18.214	747,779
2022-05-31	25.620	25.910	25.140	25.830	18.102	998,523
2022-05-30	25.330	25.590	25.030	25.530	17.892	925,037
2022-05-27	25.040	25.650	24.980	25.180	17.647	867,711
2022-05-26	24.810	25.240	24.200	24.930	17.472	969,838
2022-05-25	24.510	25.120	24.390	24.780	17.366	1,064,656
2022-05-24	26.020	26.220	24.510	24.510	17.177	1,258,678
2022-05-23	26.080	26.190	25.810	25.980	18.207	892,529
2022-05-20	26.330	26.580	25.800	26.090	18.284	1,663,138
2022-05-19	24.900	27.210	24.690	26.330	18.453	2,023,253
2022-05-18	25.120	25.580	25.100	25.240	17.689	610,619
2022-05-17	25.510	25.600	24.740	25.120	17.605	563,487
2022-05-16	25.280	25.880	25.080	25.150	17.626	646,119
2022-05-13	25.660	25.950	25.220	25.280	17.717	642,332
2022-05-12	25.200	25.850	25.150	25.470	17.850	1,441,262
2022-05-11	25.560	26.720	25.130	25.220	17.675	1,927,952

← NewerPage 18 of 21 · 1,218 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.