Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	22.670	23.090	21.910	21.910	21.910	7,755,616
2025-10-24	21.120	22.500	20.500	22.500	22.500	6,769,038
2025-10-23	20.360	20.560	19.860	20.450	20.450	2,511,943
2025-10-22	19.840	20.640	19.760	20.500	20.500	2,745,900
2025-10-21	19.000	20.120	18.920	20.070	20.070	2,802,745
2025-10-20	18.880	19.000	18.560	18.880	18.880	1,946,000
2025-10-17	18.380	18.950	18.240	18.780	18.780	1,818,200
2025-10-16	19.010	19.040	18.320	18.470	18.470	1,706,900
2025-10-15	18.700	19.180	18.700	18.880	18.880	1,323,100
2025-10-14	18.990	19.330	18.700	18.820	18.820	1,437,100
2025-10-13	19.000	19.180	18.000	18.830	18.830	1,959,400
2025-10-10	18.720	19.500	18.550	19.280	19.280	2,053,100
2025-10-09	19.470	19.670	18.680	18.740	18.740	1,863,600
2025-09-30	19.300	19.650	19.070	19.460	19.460	1,513,100
2025-09-29	18.860	19.400	18.500	19.070	19.070	1,658,600
2025-09-26	18.600	19.010	18.430	18.880	18.880	1,055,000
2025-09-25	19.080	19.310	18.620	18.640	18.640	1,238,400
2025-09-24	18.720	19.080	18.350	19.080	19.080	1,748,600
2025-09-23	19.370	19.370	18.060	18.690	18.690	2,491,830
2025-09-22	19.540	19.590	19.210	19.290	19.290	1,642,890
2025-09-19	19.480	19.800	19.200	19.630	19.630	1,541,100
2025-09-18	20.500	20.500	19.370	19.640	19.640	2,088,600
2025-09-17	20.460	20.750	20.130	20.190	20.190	1,809,400
2025-09-16	20.090	20.420	19.820	20.370	20.370	1,752,900
2025-09-15	20.080	20.660	19.760	20.050	20.050	2,564,900
2025-09-12	19.780	20.280	19.780	20.080	20.080	1,738,316
2025-09-11	19.520	20.490	19.400	19.780	19.780	3,230,616
2025-09-10	19.350	19.620	19.100	19.600	19.600	1,723,293
2025-09-09	18.940	19.920	18.680	19.370	19.370	3,116,900
2025-09-08	18.000	19.160	18.000	18.950	18.950	1,792,500
2025-09-05	18.440	18.630	18.000	18.500	18.500	1,321,300
2025-09-04	18.030	18.580	17.850	18.340	18.340	2,276,990
2025-09-03	18.280	18.470	17.800	17.850	17.850	1,716,500
2025-09-02	18.360	18.420	17.720	18.290	18.290	1,700,900
2025-09-01	18.060	18.650	17.990	18.290	18.290	1,956,600
2025-08-29	18.410	18.520	17.970	17.980	17.980	1,931,900
2025-08-28	18.780	18.930	17.600	18.430	18.430	2,599,119
2025-08-27	19.500	19.500	18.520	18.550	18.550	2,361,135
2025-08-26	19.080	19.500	18.900	19.320	19.320	1,738,200
2025-08-25	19.310	19.510	19.050	19.090	19.090	2,422,816
2025-08-22	19.500	19.590	19.130	19.320	19.320	1,674,419
2025-08-21	19.870	19.980	19.310	19.500	19.500	1,962,700
2025-08-20	19.310	19.800	19.100	19.760	19.760	1,632,590
2025-08-19	18.800	20.100	18.650	19.310	19.310	4,042,430
2025-08-18	19.140	19.190	18.700	18.820	18.820	2,848,819
2025-08-15	19.200	19.370	18.920	19.020	19.020	1,813,300
2025-08-14	19.490	19.820	19.140	19.200	19.200	1,878,500
2025-08-13	19.460	19.750	19.360	19.480	19.480	1,557,500
2025-08-12	19.690	19.860	19.320	19.460	19.460	1,337,978
2025-08-11	19.300	19.650	19.210	19.500	19.500	1,263,700
2025-08-08	18.910	19.630	18.660	19.340	19.340	2,327,500
2025-08-07	19.290	19.290	18.900	18.920	18.920	1,203,100
2025-08-06	19.020	19.170	18.710	19.110	19.110	1,327,465
2025-08-05	18.520	19.060	18.500	19.020	19.020	1,659,835
2025-08-04	18.100	18.560	18.000	18.450	18.450	1,329,400
2025-08-01	17.840	18.360	17.660	18.220	18.220	1,670,016
2025-07-31	18.110	18.310	17.760	17.830	17.830	1,525,200
2025-07-30	18.340	18.410	17.810	18.230	18.230	2,552,635
2025-07-29	19.450	19.500	18.160	18.350	18.350	5,451,451
2025-07-28	18.550	20.210	18.400	19.450	19.450	7,787,886

← NewerPage 5 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.