Zhejiang Lianxiang Smart Home historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.100 | 8.250 | 8.050 | 8.210 | 8.161 | 1,259,500 |
| 2024-07-26 | 7.860 | 8.100 | 7.860 | 8.060 | 8.012 | 1,261,700 |
| 2024-07-25 | 7.780 | 7.980 | 7.670 | 7.870 | 7.824 | 1,471,200 |
| 2024-07-24 | 7.890 | 7.960 | 7.710 | 7.810 | 7.764 | 1,086,100 |
| 2024-07-23 | 7.920 | 8.150 | 7.900 | 7.920 | 7.873 | 1,239,300 |
| 2024-07-22 | 7.870 | 7.970 | 7.790 | 7.930 | 7.883 | 884,700 |
| 2024-07-19 | 7.720 | 7.950 | 7.640 | 7.850 | 7.804 | 794,200 |
| 2024-07-18 | 7.990 | 8.000 | 7.600 | 7.760 | 7.714 | 1,549,000 |
| 2024-07-17 | 8.030 | 8.140 | 7.950 | 7.980 | 7.933 | 1,011,261 |
| 2024-07-16 | 8.070 | 8.100 | 7.980 | 8.040 | 7.993 | 820,976 |
| 2024-07-15 | 8.350 | 8.400 | 8.030 | 8.060 | 8.012 | 1,087,300 |
| 2024-07-12 | 8.510 | 8.650 | 8.400 | 8.470 | 8.268 | 1,030,993 |
| 2024-07-11 | 8.180 | 8.540 | 8.180 | 8.520 | 8.317 | 1,660,142 |
| 2024-07-10 | 8.410 | 8.420 | 8.010 | 8.070 | 7.877 | 1,671,693 |
| 2024-07-09 | 8.390 | 8.540 | 8.200 | 8.500 | 8.297 | 1,398,200 |
| 2024-07-08 | 8.760 | 8.800 | 8.330 | 8.380 | 8.180 | 1,455,600 |
| 2024-07-05 | 8.550 | 8.550 | 8.550 | 8.550 | 8.346 | 0 |
| 2024-07-04 | 8.780 | 8.880 | 8.440 | 8.550 | 8.346 | 1,186,100 |
| 2024-07-03 | 9.020 | 9.020 | 8.770 | 8.800 | 8.590 | 1,195,688 |
| 2024-07-02 | 8.730 | 9.050 | 8.670 | 8.980 | 8.766 | 1,660,948 |
| 2024-07-01 | 8.550 | 8.770 | 8.310 | 8.760 | 8.551 | 2,557,844 |
| 2024-06-28 | 8.480 | 8.630 | 8.430 | 8.500 | 8.297 | 1,103,555 |
| 2024-06-27 | 8.520 | 8.770 | 8.460 | 8.550 | 8.346 | 1,592,800 |
| 2024-06-26 | 8.200 | 8.600 | 8.150 | 8.600 | 8.395 | 1,903,406 |
| 2024-06-25 | 8.060 | 8.400 | 8.040 | 8.310 | 8.112 | 1,670,800 |
| 2024-06-24 | 8.320 | 8.370 | 8.010 | 8.060 | 7.868 | 1,404,200 |
| 2024-06-21 | 8.490 | 8.490 | 8.250 | 8.380 | 8.180 | 1,202,100 |
| 2024-06-20 | 8.770 | 8.810 | 8.450 | 8.460 | 8.258 | 1,344,600 |
| 2024-06-19 | 8.670 | 8.900 | 8.610 | 8.770 | 8.561 | 841,800 |
| 2024-06-18 | 8.500 | 8.770 | 8.470 | 8.750 | 8.541 | 1,356,393 |
| 2024-06-17 | 8.800 | 8.840 | 8.400 | 8.460 | 8.258 | 1,588,100 |
| 2024-06-14 | 8.910 | 8.910 | 8.710 | 8.810 | 8.600 | 1,116,193 |
| 2024-06-13 | 9.020 | 9.170 | 8.760 | 8.920 | 8.707 | 1,576,600 |
| 2024-06-12 | 8.690 | 9.120 | 8.510 | 9.030 | 8.814 | 2,113,500 |
| 2024-06-11 | 8.440 | 8.700 | 8.360 | 8.570 | 8.365 | 2,604,700 |
| 2024-06-07 | 8.300 | 9.010 | 8.300 | 8.760 | 8.551 | 3,620,300 |
| 2024-06-06 | 8.960 | 9.030 | 8.070 | 8.190 | 7.994 | 3,353,788 |
| 2024-06-05 | 9.260 | 9.270 | 8.830 | 8.960 | 8.746 | 2,528,500 |
| 2024-06-04 | 9.680 | 9.750 | 9.100 | 9.250 | 9.029 | 3,301,351 |
| 2024-06-03 | 10.410 | 10.470 | 9.380 | 9.630 | 9.400 | 3,769,500 |
| 2024-05-31 | 10.200 | 10.500 | 10.110 | 10.410 | 10.161 | 1,542,000 |
| 2024-05-30 | 10.380 | 10.460 | 10.120 | 10.160 | 9.917 | 1,621,160 |
| 2024-05-29 | 10.450 | 10.740 | 10.330 | 10.470 | 10.220 | 1,629,300 |
| 2024-05-28 | 10.570 | 10.600 | 10.320 | 10.530 | 10.279 | 1,577,136 |
| 2024-05-27 | 10.780 | 10.840 | 10.200 | 10.600 | 10.347 | 1,996,743 |
| 2024-05-24 | 10.520 | 10.850 | 10.420 | 10.630 | 10.376 | 2,494,000 |
| 2024-05-23 | 11.200 | 11.350 | 10.510 | 10.520 | 10.269 | 3,107,700 |
| 2024-05-22 | 11.330 | 11.400 | 11.050 | 11.250 | 10.981 | 2,372,388 |
| 2024-05-21 | 11.680 | 11.930 | 11.380 | 11.440 | 11.167 | 2,023,200 |
| 2024-05-20 | 11.720 | 11.870 | 11.580 | 11.730 | 11.450 | 2,406,300 |
| 2024-05-17 | 11.530 | 11.870 | 11.480 | 11.690 | 11.411 | 2,195,900 |
| 2024-05-16 | 11.240 | 11.680 | 11.220 | 11.540 | 11.264 | 2,038,488 |
| 2024-05-15 | 11.050 | 11.360 | 10.870 | 11.240 | 10.972 | 1,912,488 |
| 2024-05-14 | 10.910 | 11.210 | 10.820 | 11.010 | 10.747 | 2,016,400 |
| 2024-05-13 | 11.130 | 11.130 | 10.710 | 10.830 | 10.571 | 1,825,700 |
| 2024-05-10 | 11.460 | 11.630 | 11.100 | 11.170 | 10.903 | 1,633,671 |
| 2024-05-09 | 11.280 | 11.520 | 11.230 | 11.460 | 11.186 | 1,828,400 |
| 2024-05-08 | 11.540 | 11.550 | 11.100 | 11.210 | 10.942 | 2,221,836 |
| 2024-05-07 | 11.880 | 11.890 | 11.410 | 11.590 | 11.313 | 4,447,477 |
| 2024-05-06 | 11.140 | 11.880 | 10.950 | 11.880 | 11.596 | 3,686,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-14 | 0.1000 CNY |
| 2024-07-15 | 0.1531 CNY |
| 2023-07-14 | 0.1500 CNY |
| 2022-10-12 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.