Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.300	22.380	21.850	22.170	22.170	1,932,800
2026-01-20	22.390	22.670	21.930	22.100	22.100	3,132,700
2026-01-19	23.000	23.450	22.270	22.370	22.370	4,108,300
2026-01-16	21.700	23.580	21.490	23.170	23.170	7,392,400
2026-01-15	21.100	21.990	21.010	21.500	21.500	2,959,300
2026-01-14	21.500	21.710	20.880	21.130	21.130	3,359,100
2026-01-13	21.320	23.490	21.030	21.590	21.590	3,497,616
2026-01-12	21.470	21.610	20.800	21.360	21.360	4,180,600
2026-01-09	20.860	21.570	20.700	21.470	21.470	4,817,800
2026-01-08	19.360	21.270	19.300	20.650	20.650	7,861,535
2026-01-07	19.260	20.180	19.160	19.400	19.400	3,982,500
2026-01-06	19.730	19.830	19.160	19.240	19.240	3,944,600
2026-01-05	20.130	20.250	19.330	19.330	19.330	8,514,900
2025-12-31	18.280	20.110	18.130	20.110	20.110	5,243,816
2025-12-30	18.300	18.670	18.210	18.280	18.280	1,365,500
2025-12-29	18.280	18.470	18.080	18.440	18.440	1,583,200
2025-12-26	18.700	18.800	18.200	18.350	18.350	1,427,500
2025-12-25	18.870	18.890	18.390	18.660	18.660	1,413,700
2025-12-24	18.680	18.960	18.500	18.740	18.740	1,528,600
2025-12-23	18.950	18.980	18.400	18.630	18.630	1,505,400
2025-12-22	19.000	19.200	18.760	18.810	18.810	1,153,800
2025-12-19	18.600	19.070	18.520	18.990	18.990	1,322,100
2025-12-18	18.310	18.870	18.200	18.590	18.590	1,200,800
2025-12-17	18.290	18.500	17.660	18.310	18.310	1,556,000
2025-12-16	18.600	18.790	18.130	18.310	18.310	1,392,800
2025-12-15	18.520	18.740	18.020	18.650	18.650	1,936,100
2025-12-12	18.390	18.780	18.200	18.280	18.280	1,693,400
2025-12-11	19.140	19.320	18.350	18.380	18.380	1,804,400
2025-12-10	19.770	20.250	19.110	19.140	19.140	1,755,200
2025-12-09	19.620	20.000	19.330	19.900	19.900	2,129,400
2025-12-08	19.540	19.670	19.280	19.580	19.580	1,736,400
2025-12-05	18.790	19.440	18.570	19.270	19.270	2,197,200
2025-12-04	19.390	19.390	18.700	18.790	18.790	1,698,900
2025-12-03	19.570	19.820	19.090	19.300	19.300	1,479,200
2025-12-02	19.960	20.230	19.350	19.560	19.560	1,866,680
2025-12-01	20.310	20.720	19.930	19.960	19.960	1,785,095
2025-11-28	19.930	20.250	19.630	20.160	20.160	1,184,400
2025-11-27	19.950	20.200	19.660	19.880	19.880	1,285,100
2025-11-26	20.490	20.670	19.580	19.880	19.880	2,849,500
2025-11-25	19.930	20.900	19.800	20.490	20.490	3,425,600
2025-11-24	19.820	19.880	19.160	19.530	19.530	2,136,600
2025-11-21	19.850	20.350	19.030	19.770	19.770	2,891,300
2025-11-20	20.640	20.740	19.750	20.200	20.200	3,019,395
2025-11-19	21.640	21.640	20.350	20.640	20.640	2,886,500
2025-11-18	22.090	22.120	21.410	21.550	21.550	1,609,500
2025-11-17	22.320	22.430	21.830	21.840	21.840	1,319,500
2025-11-14	21.670	22.410	21.670	22.170	22.170	2,030,700
2025-11-13	21.810	21.880	21.240	21.850	21.850	1,715,100
2025-11-12	22.250	22.260	21.650	21.840	21.840	1,744,700
2025-11-11	22.840	22.840	21.850	22.250	22.250	2,017,100
2025-11-10	22.340	23.090	22.210	22.540	22.540	2,300,900
2025-11-07	22.840	22.850	22.120	22.330	22.330	2,459,400
2025-11-06	22.460	22.920	22.000	22.850	22.850	3,016,200
2025-11-05	21.920	22.600	21.710	22.460	22.460	3,005,900
2025-11-04	22.380	22.380	21.660	21.800	21.800	2,591,000
2025-11-03	22.460	22.830	21.860	22.400	22.400	3,371,300
2025-10-31	21.690	23.260	21.690	22.490	22.490	3,874,500
2025-10-30	22.040	22.310	21.570	21.800	21.800	2,676,910
2025-10-29	22.260	23.080	21.920	22.030	22.030	5,026,700
2025-10-28	22.010	22.360	21.390	22.360	22.360	4,857,719

← NewerPage 4 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.