Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.200	11.400	10.800	10.930	10.669	2,445,969
2024-04-29	10.710	11.250	10.510	11.200	10.933	2,914,200
2024-04-26	10.720	10.840	10.540	10.680	10.425	1,696,700
2024-04-25	10.490	10.880	10.450	10.720	10.464	1,790,000
2024-04-24	10.410	10.800	10.320	10.500	10.249	2,590,560
2024-04-23	9.650	10.580	9.610	10.420	10.171	3,051,889
2024-04-22	10.460	10.460	9.800	10.060	9.820	1,977,524
2024-04-19	10.950	10.950	10.360	10.400	10.152	1,853,050
2024-04-18	10.670	11.140	10.110	10.830	10.571	3,354,900
2024-04-17	9.910	10.780	9.870	10.700	10.445	3,960,216
2024-04-16	10.700	10.710	10.090	10.090	9.849	1,289,300
2024-04-15	12.040	12.150	11.210	11.210	10.942	2,568,443
2024-04-12	12.420	12.700	12.390	12.450	12.153	1,420,458
2024-04-11	12.350	12.720	12.120	12.370	12.075	1,312,000
2024-04-10	12.780	12.820	12.200	12.350	12.055	2,006,200
2024-04-09	12.510	12.880	12.510	12.800	12.494	2,139,300
2024-04-08	13.500	13.570	12.500	12.630	12.328	3,496,844
2024-04-03	13.470	14.090	13.200	13.700	13.373	3,026,602
2024-04-02	13.490	13.670	13.350	13.480	13.158	1,714,002
2024-04-01	13.230	13.400	13.060	13.400	13.080	1,928,950
2024-03-29	12.850	13.090	12.760	13.090	12.777	1,094,684
2024-03-28	12.530	12.960	12.480	12.800	12.494	1,638,743
2024-03-27	12.960	13.100	12.500	12.530	12.231	1,518,450
2024-03-26	12.540	13.000	12.510	12.960	12.651	2,176,800
2024-03-25	13.140	13.470	12.560	12.570	12.270	2,263,900
2024-03-22	13.260	13.330	12.900	12.990	12.680	1,518,200
2024-03-21	13.280	13.470	13.010	13.260	12.943	1,477,300
2024-03-20	13.190	13.350	13.140	13.280	12.963	1,307,900
2024-03-19	13.040	13.320	13.010	13.200	12.885	2,275,280
2024-03-18	12.960	13.100	12.800	13.010	12.699	2,207,100
2024-03-15	12.360	12.800	12.300	12.800	12.494	1,884,600
2024-03-14	12.510	12.650	12.240	12.430	12.133	1,886,700
2024-03-13	12.660	12.720	12.310	12.580	12.280	1,720,400
2024-03-12	12.300	12.730	12.260	12.660	12.358	3,058,300
2024-03-11	12.400	12.580	12.000	12.450	12.153	3,212,560
2024-03-08	12.400	12.690	11.900	12.690	12.387	2,370,700
2024-03-07	12.150	12.660	12.020	12.350	12.055	3,244,843
2024-03-06	11.700	12.130	11.600	11.950	11.665	1,482,000
2024-03-05	12.000	12.190	11.620	11.670	11.391	1,813,443
2024-03-04	12.460	12.460	11.890	12.110	11.821	1,982,000
2024-03-01	12.500	12.720	11.870	12.680	12.377	2,440,000
2024-02-29	11.100	12.880	11.100	12.410	12.114	3,910,193
2024-02-28	13.600	13.890	12.040	12.040	11.753	5,692,432
2024-02-27	12.840	13.380	12.510	13.380	13.061	2,853,007
2024-02-26	12.300	12.800	11.810	12.800	12.494	2,590,143
2024-02-23	11.560	12.030	11.430	12.000	11.713	2,335,800
2024-02-22	11.240	11.590	10.940	11.560	11.284	2,824,829
2024-02-21	10.530	11.550	10.500	11.030	10.767	3,939,194
2024-02-20	10.330	10.650	10.150	10.500	10.249	2,135,875
2024-02-19	9.750	10.410	9.540	10.340	10.093	4,641,230
2024-02-08	8.500	9.650	8.150	9.650	9.420	6,084,713
2024-02-07	9.800	10.000	9.050	9.050	8.834	3,645,416
2024-02-06	10.070	10.390	10.060	10.060	9.820	2,927,800
2024-02-05	12.050	12.250	11.180	11.180	10.913	1,159,900
2024-02-02	13.200	13.620	11.880	12.420	12.123	2,782,400
2024-02-01	13.230	13.370	12.660	13.200	12.885	2,074,888
2024-01-31	14.520	14.520	13.310	13.420	13.100	1,797,752
2024-01-30	15.250	15.250	14.400	14.400	14.056	1,065,100
2024-01-29	16.010	16.060	15.030	15.110	14.749	1,403,900
2024-01-26	15.580	16.120	15.560	15.900	15.520	1,686,143

← NewerPage 11 of 18 · 1,074 trading daysOlder →

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.