Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.780	19.370	18.760	19.280	18.349	1,486,322
2022-08-03	18.620	19.490	18.620	18.870	17.959	2,146,862
2022-08-02	20.000	20.090	18.420	18.580	17.683	3,402,486
2022-08-01	20.010	20.280	19.930	20.110	19.139	1,103,200
2022-07-29	20.300	20.400	20.050	20.100	19.130	1,206,563
2022-07-28	20.190	20.490	20.170	20.350	19.368	1,775,975
2022-07-27	20.250	20.430	20.160	20.200	19.225	1,988,177
2022-07-26	19.990	20.780	19.540	20.290	19.311	3,450,403
2022-07-25	19.810	20.200	19.710	19.910	18.949	1,578,142
2022-07-22	20.280	20.340	19.810	19.890	18.930	1,528,216
2022-07-21	20.360	20.440	20.140	20.240	19.263	1,380,692
2022-07-20	20.570	20.640	20.300	20.360	19.377	1,418,934
2022-07-19	20.400	20.580	20.300	20.470	19.482	1,736,596
2022-07-18	20.000	20.500	20.000	20.400	19.415	1,893,177
2022-07-15	20.150	20.500	19.950	20.070	19.101	2,564,846
2022-07-14	19.990	20.260	19.860	20.140	19.168	1,542,889
2022-07-13	19.810	20.050	19.800	19.930	18.968	1,560,625
2022-07-12	20.060	20.290	19.730	19.860	18.901	2,216,546
2022-07-11	20.480	20.480	19.790	19.970	19.006	2,590,593
2022-07-08	20.310	20.680	20.220	20.410	19.425	1,889,327
2022-07-07	20.250	20.580	20.200	20.270	19.292	1,635,397
2022-07-06	21.330	21.390	20.210	20.260	19.282	3,346,504
2022-07-05	21.850	22.160	21.200	21.400	20.367	2,947,895
2022-07-04	21.600	22.190	21.510	22.050	20.986	2,901,144
2022-07-01	21.880	21.890	21.460	21.500	20.462	2,601,881
2022-06-30	21.290	21.960	21.210	21.950	20.890	3,931,598
2022-06-29	21.560	21.720	21.140	21.320	20.291	2,825,409
2022-06-28	21.830	21.880	21.400	21.620	20.576	3,266,989
2022-06-27	21.970	22.090	21.700	21.790	20.738	2,941,700
2022-06-24	22.100	22.150	21.730	21.770	20.719	3,721,256
2022-06-23	22.670	22.700	22.010	22.230	21.157	5,083,800
2022-06-22	21.850	22.970	21.700	22.680	21.585	7,458,832
2022-06-21	21.360	22.320	21.000	21.910	20.852	4,709,905
2022-06-20	21.390	21.780	21.320	21.380	20.348	3,488,007
2022-06-17	20.990	21.720	20.910	21.500	20.462	4,356,075
2022-06-16	20.990	21.330	20.900	21.140	20.120	2,862,860
2022-06-15	21.530	21.650	21.030	21.080	20.062	3,206,410
2022-06-14	21.730	21.730	20.850	21.390	20.357	3,818,748
2022-06-13	21.590	22.200	20.800	22.010	20.948	4,783,977
2022-06-10	21.460	21.970	21.360	21.700	20.652	3,652,083
2022-06-09	22.750	22.750	21.600	21.660	20.614	5,417,444
2022-06-08	23.180	23.500	22.280	22.770	21.671	6,110,348
2022-06-07	24.010	24.600	23.140	23.270	22.147	7,815,652
2022-06-06	23.910	24.660	23.600	24.200	23.032	7,061,337
2022-06-02	26.510	26.800	24.340	24.610	23.422	13,674,929
2022-06-01	25.610	28.900	25.610	27.040	25.735	13,797,021
2022-05-31	27.610	27.980	27.550	27.550	26.220	3,137,388
2022-05-30	33.790	34.000	30.490	30.610	29.132	19,510,570
2022-05-27	31.630	31.630	31.630	31.630	30.103	904,783
2022-05-26	28.750	28.750	28.750	28.750	27.362	558,154
2022-05-25	26.140	26.140	26.140	26.140	24.878	218,554
2022-05-24	23.760	23.760	23.760	23.760	22.613	398,398
2022-05-23	21.600	21.600	21.600	21.600	20.557	286,384
2022-05-20	16.370	19.640	16.370	19.640	18.692	952,805

← NewerPage 18 of 18 · 1,074 trading days

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.