Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.700	17.750	17.500	17.640	17.219	794,500
2023-07-31	17.800	17.830	17.650	17.770	17.346	963,693
2023-07-28	17.620	17.830	17.560	17.760	17.336	902,313
2023-07-27	17.750	17.810	17.500	17.730	17.307	1,472,500
2023-07-26	17.460	17.780	17.460	17.730	17.307	1,591,762
2023-07-25	17.340	17.480	17.230	17.460	17.043	904,467
2023-07-24	17.100	17.220	16.960	17.220	16.809	680,352
2023-07-21	16.900	17.140	16.900	17.080	16.672	674,086
2023-07-20	17.100	17.210	16.960	17.030	16.623	927,319
2023-07-19	17.030	17.090	16.900	17.090	16.682	671,100
2023-07-18	16.990	17.090	16.820	17.030	16.623	635,024
2023-07-17	16.830	16.990	16.630	16.990	16.584	491,420
2023-07-14	16.970	16.980	16.800	16.900	16.496	333,700
2023-07-13	16.980	17.130	16.820	17.040	16.487	624,200
2023-07-12	16.970	17.030	16.800	16.890	16.342	394,543
2023-07-11	17.080	17.080	16.890	16.960	16.409	490,761
2023-07-10	17.020	17.120	16.940	17.070	16.516	550,802
2023-07-07	17.000	17.120	16.840	16.900	16.351	723,200
2023-07-06	17.030	17.060	16.870	16.990	16.438	308,416
2023-07-05	16.960	17.030	16.880	17.000	16.448	628,118
2023-07-04	16.960	17.040	16.850	16.900	16.351	972,400
2023-07-03	17.010	17.160	16.880	16.960	16.409	695,700
2023-06-30	16.780	17.080	16.740	16.960	16.409	1,321,400
2023-06-29	16.700	16.790	16.580	16.700	16.158	809,516
2023-06-28	16.650	16.700	16.330	16.660	16.119	645,586
2023-06-27	16.250	16.600	16.130	16.590	16.051	816,748
2023-06-26	16.300	16.310	16.080	16.200	15.674	469,316
2023-06-21	16.500	16.570	16.260	16.310	15.780	548,966
2023-06-20	16.440	16.610	16.400	16.570	16.032	440,359
2023-06-19	16.660	16.890	16.430	16.450	15.916	734,559
2023-06-16	16.740	16.830	16.460	16.650	16.109	732,401
2023-06-15	16.700	16.850	16.700	16.780	16.235	598,444
2023-06-14	16.990	17.050	16.700	16.710	16.167	828,400
2023-06-13	16.750	17.200	16.700	17.000	16.448	751,800
2023-06-12	16.650	16.830	16.460	16.820	16.274	605,386
2023-06-09	16.860	16.990	16.590	16.650	16.109	511,259
2023-06-08	16.710	16.890	16.620	16.860	16.313	358,600
2023-06-07	16.410	16.820	16.410	16.810	16.264	543,787
2023-06-06	16.830	16.950	16.650	16.900	16.351	486,500
2023-06-05	16.800	16.990	16.790	16.830	16.283	431,116
2023-06-02	16.640	16.920	16.510	16.910	16.361	817,694
2023-06-01	16.600	16.770	16.500	16.580	16.042	501,194
2023-05-31	16.410	16.750	16.270	16.710	16.167	672,259
2023-05-30	16.790	16.790	16.260	16.480	15.945	354,913
2023-05-29	16.880	16.880	16.400	16.500	15.964	578,929
2023-05-26	16.840	16.870	16.580	16.850	16.303	521,300
2023-05-25	16.750	16.840	16.650	16.840	16.293	643,445
2023-05-24	16.900	16.900	16.710	16.780	16.235	407,343
2023-05-23	16.800	17.020	16.790	16.800	16.254	440,486
2023-05-22	16.520	16.930	16.410	16.910	16.361	804,474
2023-05-19	16.480	16.660	16.320	16.520	15.984	450,827
2023-05-18	16.520	16.590	16.450	16.500	15.964	354,004
2023-05-17	16.200	16.550	16.150	16.510	15.974	545,400
2023-05-16	16.340	16.360	16.130	16.200	15.674	342,300
2023-05-15	16.410	16.410	16.000	16.340	15.809	426,801
2023-05-12	16.490	16.580	16.370	16.410	15.877	474,300
2023-05-11	16.270	16.520	16.200	16.480	15.945	671,283
2023-05-10	16.160	16.330	16.040	16.150	15.626	521,316
2023-05-09	16.650	16.650	16.160	16.160	15.635	936,945
2023-05-08	16.870	17.090	16.570	16.590	16.051	803,000

← NewerPage 14 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.