Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.390	18.800	18.240	18.260	17.667	727,214
2023-02-03	18.390	18.400	18.050	18.300	17.706	529,143
2023-02-02	18.320	18.350	18.180	18.330	17.735	548,255
2023-02-01	18.090	18.300	18.020	18.270	17.677	804,698
2023-01-31	17.940	18.120	17.910	18.090	17.503	571,074
2023-01-30	17.850	18.050	17.850	17.990	17.406	613,600
2023-01-20	17.640	17.800	17.640	17.800	17.222	423,286
2023-01-19	17.520	17.670	17.450	17.640	17.067	529,502
2023-01-18	17.480	17.520	17.410	17.450	16.883	257,916
2023-01-17	17.420	17.500	17.310	17.450	16.883	339,717
2023-01-16	17.660	17.660	17.370	17.470	16.903	410,631
2023-01-13	17.320	17.450	17.260	17.340	16.777	324,600
2023-01-12	17.340	17.480	17.180	17.320	16.758	437,055
2023-01-11	17.530	17.580	17.300	17.340	16.777	388,500
2023-01-10	17.780	17.780	17.510	17.530	16.961	327,400
2023-01-09	17.890	17.920	17.670	17.720	17.145	457,443
2023-01-06	17.900	18.000	17.500	17.920	17.338	712,100
2023-01-05	17.590	17.920	17.400	17.910	17.328	801,904
2023-01-04	17.510	17.760	17.480	17.530	16.961	412,386
2023-01-03	17.270	17.640	17.200	17.500	16.932	549,100
2022-12-30	17.240	17.340	17.020	17.260	16.700	566,590
2022-12-29	17.760	17.760	17.210	17.250	16.690	564,264
2022-12-28	18.050	18.050	17.570	17.660	17.087	677,205
2022-12-27	17.730	18.090	17.700	18.050	17.464	469,391
2022-12-26	17.540	17.750	17.480	17.700	17.125	331,816
2022-12-23	17.690	17.820	17.410	17.540	16.970	553,000
2022-12-22	17.930	18.100	17.550	17.670	17.096	502,476
2022-12-21	18.090	18.150	17.900	17.930	17.348	472,786
2022-12-20	17.960	18.200	17.910	18.180	17.590	471,147
2022-12-19	18.540	18.590	18.090	18.090	17.503	677,566
2022-12-16	18.850	18.880	18.450	18.540	17.938	1,100,400
2022-12-15	19.380	19.500	18.860	18.900	18.286	1,093,584
2022-12-14	19.240	19.600	19.200	19.290	18.664	1,069,384
2022-12-13	19.050	19.230	18.820	19.230	18.606	995,743
2022-12-12	18.850	19.150	18.800	19.050	18.431	731,430
2022-12-09	19.000	19.160	18.730	18.850	18.238	873,486
2022-12-08	19.250	19.390	19.050	19.100	18.480	864,450
2022-12-07	19.180	19.370	19.010	19.340	18.712	1,234,891
2022-12-06	19.240	19.350	19.090	19.200	18.577	764,124
2022-12-05	19.380	19.480	19.140	19.240	18.615	1,211,440
2022-12-02	18.900	19.490	18.860	19.380	18.751	1,252,993
2022-12-01	18.900	19.070	18.600	19.060	18.441	1,251,322
2022-11-30	18.900	19.150	18.690	18.700	18.093	987,104
2022-11-29	18.740	19.140	18.680	19.070	18.451	1,317,114
2022-11-28	18.880	18.900	18.380	18.620	18.015	1,327,329
2022-11-25	19.330	19.420	18.800	18.840	18.228	1,597,386
2022-11-24	19.250	19.800	19.180	19.210	18.586	2,093,872
2022-11-23	19.700	19.700	18.920	19.270	18.644	3,303,171
2022-11-22	19.590	20.440	19.150	19.300	18.673	5,116,496
2022-11-21	18.810	19.700	18.660	19.650	19.012	4,164,421
2022-11-18	18.730	18.940	18.560	18.860	18.248	1,341,795
2022-11-17	18.560	18.780	18.430	18.730	18.122	874,331
2022-11-16	18.450	18.600	18.450	18.540	17.938	643,600
2022-11-15	18.310	18.500	18.300	18.470	17.870	605,800
2022-11-14	18.700	18.740	18.390	18.390	17.793	981,900
2022-11-11	18.400	18.580	18.210	18.470	17.870	1,361,243
2022-11-10	18.130	18.310	18.030	18.240	17.648	748,643
2022-11-09	18.170	18.270	18.060	18.180	17.590	906,143
2022-11-08	18.290	18.300	18.060	18.250	17.657	563,443
2022-11-07	18.170	18.300	18.110	18.250	17.657	840,900

← NewerPage 16 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.