Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.950	22.090	20.950	22.090	22.090	9,399,745
2026-04-23	21.080	21.180	20.080	20.080	20.080	14,119,542
2026-04-22	22.310	23.360	22.310	22.310	22.310	15,138,045
2026-04-21	24.790	24.790	24.790	24.790	24.790	547,700
2026-04-20	27.540	27.540	27.540	27.540	27.540	399,100
2026-04-17	31.410	31.420	30.100	30.600	30.600	5,524,800
2026-04-16	33.740	34.510	31.210	31.400	31.400	7,560,300
2026-04-15	33.330	35.500	33.080	33.080	33.080	4,905,500
2026-04-14	34.490	34.600	33.000	33.380	33.380	5,779,215
2026-04-13	36.150	36.660	33.320	33.950	33.950	10,946,800
2026-04-10	34.100	37.020	34.100	37.020	37.020	4,548,100
2026-04-09	34.350	34.990	33.440	33.650	33.650	9,503,900
2026-04-08	30.860	33.130	30.000	33.130	33.130	2,824,700
2026-04-07	30.640	31.800	28.930	30.120	30.120	8,002,102
2026-04-03	31.620	32.970	30.500	30.620	30.620	5,814,816
2026-04-02	33.260	33.500	31.740	31.800	31.800	7,053,700
2026-04-01	33.670	34.160	31.600	33.080	33.080	11,259,723
2026-03-31	36.260	37.000	32.670	33.000	33.000	13,432,161
2026-03-30	32.320	35.550	31.410	35.550	35.550	12,843,746
2026-03-27	29.210	32.320	28.380	32.320	32.320	10,012,397
2026-03-26	27.270	29.380	26.200	29.380	29.380	7,627,202
2026-03-25	25.350	26.990	25.350	26.710	26.710	10,035,894
2026-03-24	25.100	26.380	23.090	25.180	25.180	13,349,871
2026-03-23	21.900	23.980	21.050	23.980	23.980	4,470,869
2026-03-20	23.150	23.160	21.760	21.800	21.800	1,853,249
2026-03-19	23.000	23.270	22.520	22.620	22.620	1,879,900
2026-03-18	22.670	23.280	22.170	23.100	23.100	2,104,200
2026-03-17	23.300	23.600	22.600	22.670	22.670	2,175,800
2026-03-16	23.950	23.990	23.000	23.050	23.050	2,226,600
2026-03-13	23.480	24.550	23.450	23.960	23.960	2,670,502
2026-03-12	23.120	23.790	23.100	23.740	23.740	2,556,818
2026-03-11	23.680	23.680	23.000	23.230	23.230	1,575,200
2026-03-10	23.290	23.830	23.200	23.440	23.440	2,261,900
2026-03-09	22.550	23.520	21.810	23.260	23.260	3,087,800
2026-03-06	22.200	22.800	22.080	22.560	22.560	2,402,880
2026-03-05	22.250	22.550	21.990	22.080	22.080	2,092,414
2026-03-04	21.940	22.410	21.700	21.820	21.820	2,444,000
2026-03-03	22.480	23.260	21.820	21.820	21.820	4,154,000
2026-03-02	24.480	24.950	22.480	22.480	22.480	5,785,900
2026-02-27	25.360	25.360	24.750	24.980	24.980	2,124,700
2026-02-26	25.790	26.140	25.090	25.350	25.350	3,516,600
2026-02-25	25.020	26.380	25.020	25.660	25.660	4,874,800
2026-02-24	23.540	25.350	23.350	25.140	25.140	4,988,300
2026-02-13	23.000	23.930	23.000	23.500	23.500	3,525,400
2026-02-12	23.390	23.550	23.020	23.060	23.060	1,449,900
2026-02-11	22.980	23.390	22.890	23.290	23.290	2,222,900
2026-02-10	23.550	23.690	23.050	23.100	23.100	2,053,900
2026-02-09	23.350	23.500	22.960	23.460	23.460	2,206,400
2026-02-06	22.790	23.600	22.340	23.130	23.130	3,056,400
2026-02-05	23.020	23.400	22.610	22.690	22.690	3,040,900
2026-02-04	22.470	23.330	22.000	22.900	22.900	4,324,800
2026-02-03	21.400	22.160	21.300	22.100	22.100	3,220,600
2026-02-02	21.600	21.870	21.000	21.250	21.250	2,344,400
2026-01-30	20.200	21.600	20.200	21.360	21.360	2,976,138
2026-01-29	21.120	21.470	20.320	20.750	20.750	2,645,616
2026-01-28	21.500	21.790	21.050	21.110	21.110	1,843,800
2026-01-27	21.890	21.890	20.900	21.530	21.530	2,750,200
2026-01-26	23.040	23.040	21.370	21.610	21.610	4,268,700
2026-01-23	22.830	23.150	22.380	22.920	22.920	2,762,200
2026-01-22	22.400	23.060	22.030	22.910	22.910	3,029,500

← NewerPage 3 of 5 · 243 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.