Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.830	18.190	17.830	18.160	17.570	1,115,959
2022-11-03	18.010	18.050	17.760	17.920	17.338	709,916
2022-11-02	17.820	18.050	17.750	18.020	17.435	647,943
2022-11-01	17.790	17.880	17.620	17.870	17.290	803,659
2022-10-31	17.560	17.880	17.510	17.680	17.106	562,552
2022-10-28	17.880	18.150	17.580	17.650	17.077	799,950
2022-10-27	18.120	18.260	17.940	17.950	17.367	771,400
2022-10-26	17.880	18.190	17.880	18.130	17.541	1,037,291
2022-10-25	18.070	18.100	17.700	17.870	17.290	1,072,000
2022-10-24	18.750	18.850	18.100	18.110	17.522	1,542,021
2022-10-21	18.840	19.300	18.740	18.860	18.248	2,767,071
2022-10-20	18.740	19.100	18.710	18.740	18.131	2,138,664
2022-10-19	18.980	18.980	18.540	18.820	18.209	1,050,336
2022-10-18	19.100	19.300	18.810	18.810	18.199	1,389,387
2022-10-17	19.150	19.170	18.880	19.150	18.528	1,263,924
2022-10-14	19.210	19.380	18.920	19.030	18.412	2,592,318
2022-10-13	18.360	20.320	18.230	19.310	18.683	5,027,638
2022-10-12	18.000	18.860	18.000	18.480	17.880	1,280,109
2022-10-11	17.870	18.400	17.820	18.370	17.483	1,109,517
2022-10-10	17.910	18.070	17.560	18.020	17.150	1,049,541
2022-09-30	18.210	18.330	17.640	17.810	16.950	1,520,355
2022-09-29	18.600	18.960	18.300	18.360	17.474	1,159,240
2022-09-28	18.660	18.980	18.400	18.450	17.559	1,299,290
2022-09-27	18.420	18.750	18.290	18.700	17.797	953,131
2022-09-26	18.460	18.500	18.100	18.390	17.502	1,273,741
2022-09-23	19.440	19.500	18.510	18.600	17.702	2,206,211
2022-09-22	19.180	19.660	19.000	19.520	18.578	2,827,205
2022-09-21	18.780	19.490	18.530	19.150	18.226	2,332,500
2022-09-20	17.960	19.150	17.960	18.860	17.950	2,582,819
2022-09-19	18.600	18.700	17.880	17.930	17.064	1,980,940
2022-09-16	19.140	19.660	18.600	18.670	17.769	2,326,075
2022-09-15	19.130	19.960	19.020	19.290	18.359	3,218,144
2022-09-14	18.650	19.250	18.500	19.130	18.207	1,598,262
2022-09-13	18.480	18.920	18.370	18.780	17.873	965,704
2022-09-09	18.390	18.480	18.210	18.480	17.588	467,161
2022-09-08	18.590	18.660	18.280	18.290	17.407	810,802
2022-09-07	18.790	18.790	18.530	18.610	17.712	509,286
2022-09-06	18.930	18.930	18.640	18.780	17.873	618,264
2022-09-05	18.840	19.010	18.770	18.920	18.007	567,516
2022-09-02	18.630	18.900	18.530	18.870	17.959	810,522
2022-09-01	18.610	18.800	18.520	18.560	17.664	559,316
2022-08-31	18.910	19.080	18.400	18.740	17.835	1,158,016
2022-08-30	18.700	18.970	18.650	18.850	17.940	676,549
2022-08-29	18.400	18.800	18.110	18.710	17.807	1,120,791
2022-08-26	18.530	18.750	18.440	18.470	17.578	978,648
2022-08-25	18.710	18.900	18.410	18.700	17.797	1,026,992
2022-08-24	19.010	19.140	18.630	18.680	17.778	1,106,459
2022-08-23	19.110	19.210	18.930	19.030	18.111	822,202
2022-08-22	19.100	19.230	18.900	19.210	18.283	626,729
2022-08-19	19.520	19.740	19.110	19.120	18.197	1,635,768
2022-08-18	19.450	19.690	19.180	19.520	18.578	1,149,636
2022-08-17	19.600	19.680	19.430	19.450	18.511	754,286
2022-08-16	19.500	19.670	19.460	19.570	18.625	821,701
2022-08-15	19.550	19.690	19.240	19.400	18.464	853,545
2022-08-12	19.600	19.780	19.440	19.440	18.502	1,017,942
2022-08-11	19.390	19.620	19.320	19.590	18.644	1,041,025
2022-08-10	19.470	19.580	19.300	19.340	18.406	820,864
2022-08-09	19.520	19.700	19.470	19.520	18.578	837,290
2022-08-08	19.300	19.620	19.260	19.520	18.578	1,118,830
2022-08-05	19.280	19.480	19.100	19.360	18.425	1,032,143

← NewerPage 17 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.