Anhui Landun Photoelectron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	24.870	25.740	24.510	25.560	17.913	1,047,110
2022-05-09	24.280	25.170	24.280	25.090	17.584	1,100,540
2022-05-06	23.890	24.550	23.650	24.460	17.142	978,740
2022-05-05	23.880	24.620	23.590	24.360	17.072	1,199,202
2022-04-29	23.100	24.190	22.930	23.870	16.729	931,280
2022-04-28	23.010	23.420	22.500	22.820	15.993	1,116,511
2022-04-27	22.500	23.550	21.990	23.420	16.413	1,452,315
2022-04-26	23.500	23.950	22.700	22.730	15.930	1,011,500
2022-04-25	25.500	25.850	23.480	23.480	16.455	1,379,280
2022-04-22	26.480	26.480	25.700	25.860	18.123	802,957
2022-04-21	26.950	27.270	26.270	26.320	18.446	672,709
2022-04-20	27.310	27.690	26.850	26.940	18.880	588,043
2022-04-19	27.430	27.660	27.040	27.300	19.133	512,653
2022-04-18	26.800	27.450	26.260	27.430	19.224	720,020
2022-04-15	28.000	28.060	26.880	26.980	18.908	1,162,840
2022-04-14	27.680	28.220	27.610	27.870	19.532	654,000
2022-04-13	28.110	28.500	27.730	27.910	19.560	638,617
2022-04-12	27.320	28.340	27.250	28.280	19.819	840,200
2022-04-11	28.980	29.320	27.680	27.980	19.609	934,981
2022-04-08	29.470	29.720	28.600	28.720	20.128	1,255,161
2022-04-07	30.350	30.400	29.510	29.710	20.821	963,559
2022-04-06	30.190	30.550	29.850	29.980	21.011	1,085,285
2022-04-01	29.050	30.480	28.550	30.190	21.158	2,452,062
2022-03-31	28.820	29.540	28.550	29.230	20.485	963,620
2022-03-30	29.620	29.670	28.850	29.160	20.436	766,780
2022-03-29	29.610	29.900	28.820	28.840	20.212	1,083,440
2022-03-28	30.210	30.580	29.400	29.670	20.793	1,207,500
2022-03-25	30.720	31.030	30.200	30.240	21.193	1,314,740
2022-03-24	31.160	31.530	30.800	30.820	21.599	1,245,375
2022-03-23	31.400	31.600	30.960	31.380	21.992	1,548,573
2022-03-22	29.920	31.700	29.900	31.270	21.915	3,228,887
2022-03-21	29.650	30.260	29.380	30.060	21.067	1,126,781
2022-03-18	29.500	29.660	29.180	29.490	20.667	945,390
2022-03-17	28.680	29.850	28.680	29.260	20.506	1,679,020
2022-03-16	28.210	28.590	27.220	28.420	19.917	1,150,080
2022-03-15	29.500	29.540	27.800	27.800	19.483	1,194,491
2022-03-14	30.280	30.280	29.500	29.540	20.702	804,020
2022-03-11	29.700	30.430	29.150	30.340	21.263	1,138,200
2022-03-10	30.370	30.770	29.960	30.000	21.025	1,114,960
2022-03-09	30.210	30.610	28.220	29.870	20.934	1,697,736
2022-03-08	31.170	31.470	30.100	30.360	21.277	1,288,375
2022-03-07	32.200	32.200	30.990	31.170	21.845	1,272,321
2022-03-04	31.800	32.340	31.800	32.040	22.454	1,045,160
2022-03-03	32.390	32.750	31.600	32.100	22.496	1,342,056
2022-03-02	32.240	32.600	31.960	32.350	22.672	1,207,539
2022-03-01	31.830	32.240	31.700	32.080	22.482	991,760
2022-02-28	31.900	32.250	31.300	31.780	22.272	1,192,940
2022-02-25	32.340	32.830	31.900	32.080	22.482	2,012,444
2022-02-24	31.970	33.480	31.000	32.440	22.735	3,712,039
2022-02-23	31.830	32.320	31.800	32.120	22.511	1,261,423
2022-02-22	31.810	31.970	31.370	31.920	22.370	1,473,406
2022-02-21	31.870	32.080	31.560	32.050	22.461	1,102,585
2022-02-18	31.200	31.700	31.150	31.690	22.209	1,341,197
2022-02-17	31.200	32.490	31.170	31.700	22.216	2,402,768
2022-02-16	31.180	31.390	31.050	31.260	21.908	922,180
2022-02-15	31.190	31.230	30.730	31.070	21.775	832,111
2022-02-14	30.850	31.170	30.500	31.070	21.775	741,969
2022-02-11	31.670	31.790	30.830	30.850	21.620	1,783,094
2022-02-10	31.960	32.200	31.710	31.830	22.307	1,185,060
2022-02-09	31.800	32.250	31.670	32.180	22.553	1,468,773

← NewerPage 19 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.