Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.890	17.000	16.630	16.930	16.380	628,443
2023-05-04	16.760	17.000	16.600	16.960	16.409	842,200
2023-04-28	16.740	16.950	16.630	16.910	16.361	556,888
2023-04-27	16.510	16.800	16.440	16.610	16.071	331,016
2023-04-26	16.360	16.650	16.300	16.590	16.051	371,629
2023-04-25	17.100	17.100	16.270	16.460	15.926	637,600
2023-04-24	16.870	16.980	16.600	16.820	16.274	488,688
2023-04-21	17.400	17.440	16.890	16.890	16.342	858,500
2023-04-20	17.730	17.850	17.380	17.430	16.864	839,943
2023-04-19	17.910	17.910	17.660	17.720	17.145	484,600
2023-04-18	17.820	17.920	17.820	17.840	17.261	417,100
2023-04-17	17.940	17.940	17.810	17.900	17.319	504,500
2023-04-14	17.930	17.990	17.810	17.900	17.319	450,643
2023-04-13	17.950	18.060	17.820	17.990	17.406	450,043
2023-04-12	17.970	18.090	17.910	18.010	17.425	583,900
2023-04-11	17.920	18.010	17.800	17.970	17.386	943,977
2023-04-10	17.960	17.960	17.670	17.890	17.309	721,580
2023-04-07	17.790	17.910	17.720	17.890	17.309	827,523
2023-04-06	18.010	18.010	17.710	17.730	17.154	821,543
2023-04-04	18.180	18.180	17.830	18.080	17.493	1,232,874
2023-04-03	18.030	18.190	17.970	18.160	17.570	1,183,608
2023-03-31	17.900	18.020	17.830	18.020	17.435	674,316
2023-03-30	18.010	18.010	17.600	17.930	17.348	1,302,343
2023-03-29	17.980	18.180	17.930	18.010	17.425	980,600
2023-03-28	18.300	18.300	17.940	18.000	17.416	1,175,043
2023-03-27	18.380	18.390	18.150	18.240	17.648	1,550,074
2023-03-24	18.300	18.400	18.210	18.350	17.754	1,174,916
2023-03-23	18.300	18.470	18.140	18.400	17.803	1,645,988
2023-03-22	18.240	18.420	18.210	18.390	17.793	1,501,800
2023-03-21	17.980	18.220	17.920	18.210	17.619	1,492,543
2023-03-20	18.280	18.280	17.910	17.940	17.357	1,913,874
2023-03-17	18.120	18.450	18.100	18.300	17.706	2,361,900
2023-03-16	18.210	18.380	18.080	18.090	17.503	1,558,500
2023-03-15	18.200	18.570	18.200	18.340	17.744	1,834,500
2023-03-14	18.800	18.870	18.140	18.200	17.609	2,748,783
2023-03-13	18.780	18.940	18.580	18.870	18.257	2,855,600
2023-03-10	19.250	19.250	18.730	18.780	18.170	3,261,704
2023-03-09	20.160	20.180	19.230	19.280	18.654	4,492,743
2023-03-08	19.930	20.220	19.600	20.030	19.380	3,876,906
2023-03-07	21.080	21.270	19.770	19.930	19.283	7,187,734
2023-03-06	21.800	22.000	21.030	21.390	20.695	7,979,841
2023-03-03	21.000	22.460	21.000	22.460	21.731	9,394,807
2023-03-02	20.510	20.600	20.080	20.420	19.757	4,013,874
2023-03-01	20.260	20.960	20.260	20.670	19.999	6,606,716
2023-02-28	20.600	21.090	19.880	20.260	19.602	6,778,399
2023-02-27	21.080	22.450	20.430	20.880	20.202	11,889,798
2023-02-24	18.980	20.870	18.970	20.870	20.192	6,869,879
2023-02-23	18.890	19.350	18.650	18.970	18.354	2,833,177
2023-02-22	18.690	18.920	18.560	18.850	18.238	992,400
2023-02-21	18.640	18.760	18.500	18.660	18.054	505,514
2023-02-20	18.190	18.680	18.020	18.610	18.006	1,188,071
2023-02-17	18.200	18.400	18.090	18.150	17.561	585,916
2023-02-16	18.570	18.640	17.920	18.090	17.503	806,359
2023-02-15	18.690	18.690	18.450	18.570	17.967	372,432
2023-02-14	18.680	18.690	18.510	18.660	18.054	556,216
2023-02-13	18.440	18.670	18.430	18.630	18.025	590,916
2023-02-10	18.490	18.570	18.310	18.430	17.832	377,900
2023-02-09	18.250	18.490	18.130	18.490	17.890	822,400
2023-02-08	18.270	18.330	18.170	18.200	17.609	502,300
2023-02-07	18.320	18.320	18.180	18.240	17.648	367,700

← NewerPage 15 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.