Anhui Landun Photoelectron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.800	32.250	31.670	32.180	22.553	1,468,773
2022-02-08	31.400	31.910	31.310	31.910	22.363	1,224,739
2022-02-07	30.830	31.670	30.830	31.470	22.055	1,525,001
2022-01-28	30.680	31.090	30.200	30.710	21.522	1,473,761
2022-01-27	31.200	31.360	30.000	30.150	21.130	2,471,875
2022-01-26	31.280	31.800	30.730	31.380	21.992	2,731,003
2022-01-25	34.580	34.620	31.310	31.650	22.181	5,128,760
2022-01-24	35.400	36.380	34.430	34.780	24.375	5,475,521
2022-01-21	35.210	36.330	34.810	35.400	24.809	5,602,240
2022-01-20	38.000	38.100	36.040	36.210	25.377	11,070,369
2022-01-19	34.010	39.800	33.770	38.260	26.814	11,506,692
2022-01-18	34.800	34.800	33.910	34.030	23.849	1,869,140
2022-01-17	33.480	34.680	33.480	34.500	24.178	2,342,433
2022-01-14	33.610	33.970	33.330	33.480	23.464	1,014,160
2022-01-13	34.290	34.400	33.670	33.730	23.639	1,150,380
2022-01-12	34.170	34.420	33.930	34.290	24.031	1,637,536
2022-01-11	33.330	34.850	33.330	34.010	23.835	3,228,355
2022-01-10	33.010	33.620	32.680	33.460	23.450	1,301,987
2022-01-07	34.090	34.180	33.080	33.100	23.197	1,879,627
2022-01-06	33.880	34.260	33.780	33.930	23.779	1,407,540
2022-01-05	34.580	34.640	33.680	33.960	23.800	2,013,181
2022-01-04	34.260	34.800	34.120	34.660	24.291	1,991,955
2021-12-31	34.200	34.580	33.850	34.420	24.122	1,913,730
2021-12-30	33.500	34.560	33.030	34.130	23.919	2,782,822
2021-12-29	34.700	34.700	34.130	34.400	24.108	2,037,147
2021-12-28	33.350	34.970	33.070	34.750	24.354	5,282,349
2021-12-27	32.800	32.980	32.300	32.840	23.015	1,135,327
2021-12-24	33.540	33.800	32.580	32.700	22.917	1,740,760
2021-12-23	33.800	33.900	33.330	33.540	23.506	1,566,180
2021-12-22	33.400	33.960	33.000	33.860	23.730	2,316,720
2021-12-21	32.800	33.130	32.680	33.080	23.183	1,045,611
2021-12-20	33.620	33.670	32.700	32.790	22.980	1,759,100
2021-12-17	33.710	33.800	33.300	33.360	23.380	1,742,354
2021-12-16	33.360	33.890	33.360	33.860	23.730	1,951,027
2021-12-15	33.090	33.630	33.020	33.450	23.443	2,174,897
2021-12-14	32.800	33.280	32.500	33.090	23.190	2,075,707
2021-12-13	32.620	32.890	32.600	32.730	22.938	1,443,260
2021-12-10	32.670	32.880	32.580	32.790	22.980	1,162,474
2021-12-09	32.410	32.930	32.290	32.670	22.896	1,586,708
2021-12-08	32.400	32.690	32.240	32.420	22.721	1,313,782
2021-12-07	32.800	33.360	32.010	32.230	22.588	1,892,569
2021-12-06	34.200	34.390	32.770	32.770	22.966	3,575,048
2021-12-03	34.340	34.870	34.210	34.430	24.129	1,567,448
2021-12-02	35.300	35.360	34.250	34.340	24.066	2,645,580
2021-12-01	34.980	35.410	34.480	35.290	24.732	3,496,491
2021-11-30	34.620	35.180	34.420	34.660	24.291	2,386,256
2021-11-29	33.660	34.630	33.510	34.430	24.129	2,813,720
2021-11-26	35.200	35.200	34.190	34.190	23.961	2,471,420
2021-11-25	34.900	35.360	34.670	35.020	24.543	2,098,020
2021-11-24	34.990	35.350	34.440	34.960	24.501	2,628,829
2021-11-23	34.880	34.900	34.350	34.620	24.263	2,309,218
2021-11-22	34.590	34.890	34.100	34.670	24.298	2,848,344
2021-11-19	33.690	34.890	33.570	34.350	24.073	2,810,040
2021-11-18	34.710	34.740	33.640	33.720	23.632	2,749,378
2021-11-17	34.580	35.000	34.180	34.410	24.115	2,853,620
2021-11-16	35.360	35.590	34.340	34.450	24.143	5,294,730
2021-11-15	34.020	36.200	34.020	35.870	25.139	7,712,475
2021-11-12	33.960	35.180	33.730	34.190	23.961	6,323,574
2021-11-11	32.380	33.510	32.350	33.510	23.485	4,083,244
2021-11-10	32.360	32.400	31.560	32.210	22.573	1,620,500

← NewerPage 20 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.