Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.420	17.530	17.220	17.510	17.092	914,316
2023-10-31	17.280	17.420	17.150	17.260	16.848	754,074
2023-10-30	17.260	17.520	17.190	17.220	16.809	1,079,300
2023-10-27	17.030	17.350	16.920	17.270	16.858	704,424
2023-10-26	17.080	17.200	16.830	17.000	16.594	785,000
2023-10-25	16.590	17.170	16.580	17.080	16.672	1,222,543
2023-10-24	15.910	16.590	15.790	16.580	16.184	1,303,516
2023-10-23	16.400	16.400	15.800	15.910	15.530	766,300
2023-10-20	16.500	16.630	16.310	16.340	15.950	546,500
2023-10-19	16.350	16.840	16.300	16.460	16.067	798,800
2023-10-18	16.800	16.990	16.400	16.450	16.057	888,249
2023-10-17	16.700	17.090	16.700	16.900	16.496	764,428
2023-10-16	16.450	16.820	16.450	16.700	16.301	711,200
2023-10-13	16.700	16.730	16.450	16.530	16.135	716,216
2023-10-12	16.850	16.900	16.510	16.800	16.399	868,700
2023-10-11	17.000	17.030	16.700	16.820	16.418	843,600
2023-10-10	16.930	17.070	16.910	17.000	16.594	612,416
2023-10-09	17.320	17.320	16.850	16.950	16.545	1,054,043
2023-09-28	17.070	17.340	17.070	17.240	16.828	671,400
2023-09-27	16.850	17.180	16.760	17.140	16.731	904,200
2023-09-26	17.100	17.140	16.770	16.840	16.438	1,044,100
2023-09-25	17.310	17.400	17.000	17.100	16.692	574,415
2023-09-22	16.950	17.310	16.900	17.310	16.897	753,386
2023-09-21	17.100	17.200	16.900	16.940	16.535	764,033
2023-09-20	17.100	17.300	17.040	17.180	16.770	673,288
2023-09-19	17.450	17.490	17.090	17.120	16.711	776,586
2023-09-18	17.010	17.550	16.820	17.400	16.984	1,011,900
2023-09-15	16.780	17.070	16.720	17.010	16.604	809,659
2023-09-14	17.030	17.050	16.660	16.810	16.409	1,192,100
2023-09-13	17.230	17.260	17.000	17.120	16.711	803,600
2023-09-12	17.270	17.380	17.020	17.170	16.760	1,008,400
2023-09-11	17.360	17.480	17.260	17.280	16.867	924,300
2023-09-08	17.430	17.500	17.290	17.340	16.926	775,900
2023-09-07	17.680	17.900	17.390	17.430	17.014	1,229,400
2023-09-06	17.800	18.010	17.600	17.690	17.268	907,300
2023-09-05	18.040	18.200	17.680	17.820	17.394	1,422,200
2023-09-04	17.830	18.180	17.800	18.050	17.619	2,104,229
2023-09-01	17.660	17.820	17.500	17.780	17.355	1,347,500
2023-08-31	17.600	17.660	17.350	17.580	17.160	994,487
2023-08-30	17.290	17.660	17.290	17.580	17.160	1,087,761
2023-08-29	16.770	17.280	16.600	17.280	16.867	1,722,237
2023-08-28	17.000	17.130	16.600	16.620	16.223	2,303,743
2023-08-25	16.430	16.680	16.220	16.350	15.960	1,320,988
2023-08-24	17.000	17.050	16.330	16.350	15.960	2,545,788
2023-08-23	17.060	17.160	16.860	17.050	16.643	1,108,520
2023-08-22	17.100	17.220	16.800	17.050	16.643	1,609,400
2023-08-21	17.140	17.240	17.000	17.060	16.653	1,447,220
2023-08-18	17.070	17.250	16.920	17.150	16.740	1,334,300
2023-08-17	17.000	17.140	16.550	17.120	16.711	1,121,043
2023-08-16	17.050	17.150	16.810	16.950	16.545	1,329,486
2023-08-15	16.800	17.000	16.640	16.990	16.584	1,074,343
2023-08-14	16.700	16.840	16.500	16.760	16.360	828,816
2023-08-11	17.100	17.160	16.600	16.650	16.252	1,261,016
2023-08-10	16.750	17.140	16.650	17.090	16.682	833,900
2023-08-09	16.860	16.900	16.650	16.690	16.291	515,300
2023-08-08	16.900	17.000	16.700	16.860	16.457	768,316
2023-08-07	17.110	17.200	16.760	16.880	16.477	1,006,600
2023-08-04	17.700	17.700	17.110	17.110	16.701	1,502,700
2023-08-03	17.790	17.800	17.470	17.770	17.346	646,300
2023-08-02	17.680	17.810	17.560	17.700	17.277	762,150

← NewerPage 13 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.