Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.100	15.390	14.000	15.390	15.390	1,681,200
2026-07-22	13.480	14.370	12.940	13.990	13.990	4,520,359
2026-07-21	14.100	14.250	12.520	13.910	13.910	7,194,800
2026-07-20	15.550	15.880	13.910	13.910	13.910	5,242,716
2026-07-17	16.890	17.110	15.390	15.450	15.450	5,414,373
2026-07-16	16.510	17.350	16.200	16.590	16.590	5,809,114
2026-07-15	18.000	18.570	16.230	16.230	16.230	6,189,116
2026-07-14	19.310	19.500	17.880	18.030	18.030	6,278,900
2026-07-13	21.540	21.800	19.870	19.870	19.870	2,771,800
2026-07-10	22.410	23.490	21.850	22.080	22.080	4,106,114
2026-07-09	20.550	23.180	20.550	22.100	22.100	5,125,700
2026-07-08	19.620	22.340	19.390	21.780	21.780	6,226,819
2026-07-07	21.490	21.790	20.340	20.340	20.340	4,754,000
2026-07-06	23.600	24.200	22.600	22.600	22.600	4,409,203
2026-07-03	25.110	25.450	25.110	25.110	25.110	5,238,492
2026-07-02	26.430	26.430	25.930	26.430	26.430	2,389,686
2026-07-01	25.170	25.170	25.170	25.170	25.170	93,400
2026-06-30	23.970	23.970	23.970	23.970	23.970	335,700
2026-06-29	22.880	23.500	22.830	22.830	22.830	3,108,000
2026-06-26	24.030	25.160	24.030	24.030	24.030	4,781,116
2026-06-25	25.290	25.290	25.290	25.290	25.290	89,600
2026-06-24	26.620	26.630	26.620	26.620	26.620	1,542,500
2026-06-23	28.020	30.800	28.020	28.020	28.020	5,415,609
2026-06-22	29.490	29.490	29.490	29.490	29.490	177,700
2026-06-18	31.500	31.950	31.040	31.040	31.040	2,224,700
2026-06-17	32.670	33.280	32.670	32.670	32.670	3,049,200
2026-06-16	31.110	34.390	31.110	34.390	34.390	5,903,716
2026-06-15	33.200	33.800	32.750	32.750	32.750	1,163,000
2026-06-12	35.300	35.800	34.470	34.470	34.470	3,448,300
2026-06-11	35.510	38.400	35.510	36.280	36.280	6,627,216
2026-06-10	37.380	37.380	37.380	37.380	37.380	142,400
2026-06-09	40.410	41.440	39.350	39.350	39.350	1,385,300
2026-06-08	42.170	44.850	41.420	41.420	41.420	3,406,983
2026-06-05	41.500	43.600	39.440	43.600	43.600	5,788,500
2026-06-04	45.200	45.200	41.520	41.520	41.520	4,031,864
2026-06-03	46.300	47.770	43.710	43.710	43.710	4,997,664
2026-06-02	42.000	46.330	42.000	46.010	46.010	3,786,412
2026-06-01	42.000	44.130	42.000	44.130	44.130	1,971,964
2026-05-29	40.890	42.030	40.040	42.030	42.030	4,877,200
2026-05-28	36.270	40.090	36.270	40.030	40.030	6,613,769
2026-05-27	38.180	38.180	37.500	38.180	38.180	1,449,653
2026-05-26	36.360	36.360	35.500	36.360	36.360	2,668,700
2026-05-25	34.630	34.630	34.630	34.630	34.630	607,296
2026-05-22	33.500	34.210	32.000	32.980	32.980	4,541,802
2026-05-21	34.260	35.480	33.010	33.300	33.300	5,236,316
2026-05-20	33.950	34.290	32.410	34.260	34.260	6,656,690
2026-05-19	30.790	32.660	30.190	32.660	32.660	3,710,190
2026-05-18	31.200	32.340	31.100	31.100	31.100	6,125,145
2026-05-15	31.430	32.900	30.140	32.740	32.740	10,667,700
2026-05-14	31.730	31.730	31.730	31.730	31.730	456,130
2026-05-13	30.220	30.220	29.510	30.220	30.220	1,445,800
2026-05-12	26.910	28.780	26.860	28.780	28.780	3,373,100
2026-05-11	26.100	27.410	26.010	27.410	27.410	9,385,813
2026-05-08	27.900	27.900	25.560	26.100	26.100	10,232,016
2026-05-07	27.000	27.640	26.730	26.730	26.730	4,510,580
2026-05-06	28.140	28.140	26.100	28.140	28.140	16,560,986
2026-04-30	26.800	26.800	26.800	26.800	26.800	314,280
2026-04-29	25.520	25.520	25.520	25.520	25.520	5,330,153
2026-04-28	24.300	24.300	24.300	24.300	24.300	0
2026-04-27	24.300	24.300	23.200	24.300	24.300	5,928,600

← NewerPage 2 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.