Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.050	15.600	14.910	15.580	15.208	1,392,186
2024-01-24	14.750	15.250	14.460	15.060	14.700	1,692,688
2024-01-23	15.100	15.100	14.230	14.740	14.388	2,495,243
2024-01-22	16.360	16.380	14.800	15.120	14.759	2,296,957
2024-01-19	16.550	16.870	16.300	16.420	16.028	1,429,291
2024-01-18	17.100	17.150	16.210	16.550	16.155	1,693,043
2024-01-17	17.280	17.380	17.000	17.000	16.594	1,052,059
2024-01-16	17.400	17.550	17.020	17.310	16.897	1,562,016
2024-01-15	17.340	17.340	17.340	17.340	16.926	0
2024-01-12	17.390	17.650	17.310	17.340	16.926	1,110,729
2024-01-11	17.350	17.480	17.230	17.470	17.053	1,176,013
2024-01-10	17.440	17.550	17.230	17.320	16.906	1,273,900
2024-01-09	17.290	17.730	17.140	17.450	17.033	2,016,200
2024-01-08	17.310	17.480	17.000	17.130	16.721	1,622,400
2024-01-05	17.450	17.680	17.260	17.310	16.897	1,224,290
2024-01-04	17.330	17.470	17.140	17.450	17.033	1,112,743
2024-01-03	17.320	17.440	17.090	17.320	16.906	1,410,329
2024-01-02	16.920	17.420	16.920	17.380	16.965	1,941,843
2023-12-29	16.670	16.950	16.600	16.880	16.477	1,464,586
2023-12-28	16.510	16.850	16.310	16.700	16.301	1,233,100
2023-12-27	16.400	16.540	16.260	16.450	16.057	1,188,800
2023-12-26	16.560	16.700	16.270	16.300	15.911	1,148,000
2023-12-25	16.880	16.950	16.420	16.540	16.145	1,970,400
2023-12-22	17.190	17.270	16.810	16.960	16.555	1,607,559
2023-12-21	16.870	17.090	16.630	17.090	16.682	1,573,743
2023-12-20	16.880	17.080	16.810	16.810	16.409	2,003,300
2023-12-19	16.940	17.040	16.530	16.850	16.448	1,811,700
2023-12-18	17.080	17.250	16.880	16.950	16.545	2,030,900
2023-12-15	17.080	17.190	16.890	17.080	16.672	1,944,900
2023-12-14	17.270	17.400	16.960	17.070	16.662	2,309,859
2023-12-13	17.340	17.500	16.940	17.290	16.877	2,988,548
2023-12-12	16.980	17.450	16.960	17.340	16.926	3,957,985
2023-12-11	17.100	17.190	16.330	17.010	16.604	6,185,100
2023-12-08	17.120	17.640	17.100	17.300	16.887	7,808,895
2023-12-07	18.040	18.040	16.950	17.210	16.799	9,551,359
2023-12-06	18.710	18.900	17.930	17.990	17.560	14,468,902
2023-12-05	17.530	19.430	17.530	19.430	18.966	9,721,556
2023-12-04	17.700	17.950	17.420	17.660	17.238	1,172,386
2023-12-01	17.550	17.770	17.500	17.730	17.307	725,328
2023-11-30	17.880	17.890	17.410	17.540	17.121	672,935
2023-11-29	17.860	17.970	17.660	17.730	17.307	747,700
2023-11-28	17.560	17.860	17.450	17.810	17.385	923,000
2023-11-27	17.620	17.790	17.410	17.560	17.141	890,300
2023-11-24	17.740	17.920	17.600	17.710	17.287	658,800
2023-11-23	17.860	17.880	17.630	17.850	17.424	798,700
2023-11-22	17.830	17.980	17.660	17.860	17.434	707,500
2023-11-21	17.830	18.010	17.690	17.830	17.404	786,000
2023-11-20	17.770	17.830	17.560	17.820	17.394	707,300
2023-11-17	17.640	17.730	17.520	17.700	17.277	614,500
2023-11-16	17.850	17.850	17.540	17.640	17.219	659,786
2023-11-15	17.870	17.870	17.530	17.720	17.297	584,100
2023-11-14	17.850	17.890	17.630	17.800	17.375	620,500
2023-11-13	17.690	17.800	17.590	17.790	17.365	735,200
2023-11-10	17.560	17.660	17.400	17.580	17.160	617,000
2023-11-09	17.700	17.750	17.500	17.560	17.141	721,500
2023-11-08	17.820	17.820	17.520	17.640	17.219	522,400
2023-11-07	17.700	17.790	17.520	17.740	17.316	776,600
2023-11-06	17.490	17.770	17.380	17.710	17.287	834,616
2023-11-03	17.450	17.540	17.300	17.340	16.926	552,695
2023-11-02	17.510	17.590	17.270	17.380	16.965	698,359

← NewerPage 12 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.