Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.160	18.410	17.970	18.370	18.370	1,706,738
2025-07-24	17.700	18.290	17.680	18.080	18.080	1,647,394
2025-07-23	17.430	17.870	17.340	17.790	17.790	1,600,700
2025-07-22	17.740	17.930	17.380	17.430	17.430	1,286,900
2025-07-21	17.530	17.890	17.530	17.700	17.700	1,237,400
2025-07-18	17.500	17.600	17.200	17.560	17.560	1,354,400
2025-07-17	17.560	17.850	17.210	17.430	17.430	2,461,400
2025-07-16	17.170	17.450	17.080	17.400	17.400	1,339,588
2025-07-15	17.090	17.280	16.700	17.180	17.180	1,721,500
2025-07-14	17.100	17.260	16.800	17.240	17.240	1,390,000
2025-07-11	17.030	17.070	16.680	16.910	16.810	1,187,000
2025-07-10	17.280	17.280	16.950	16.960	16.860	1,062,900
2025-07-09	17.260	17.260	17.060	17.100	16.999	733,100
2025-07-08	17.300	17.340	17.100	17.170	17.069	1,067,200
2025-07-07	17.040	17.300	16.850	17.300	17.198	1,546,703
2025-07-04	17.250	17.250	16.900	16.960	16.860	1,046,700
2025-07-03	17.210	17.280	17.070	17.160	17.059	780,400
2025-07-02	17.340	17.340	16.880	17.110	17.009	1,067,500
2025-07-01	17.120	17.300	16.960	17.270	17.168	1,573,616
2025-06-30	16.980	17.170	16.910	17.040	16.939	1,266,100
2025-06-27	16.770	17.060	16.620	16.860	16.760	1,401,456
2025-06-26	16.770	16.830	16.520	16.660	16.562	1,066,856
2025-06-25	16.920	16.920	16.520	16.740	16.641	939,500
2025-06-24	16.400	16.750	16.260	16.750	16.651	1,229,900
2025-06-23	16.000	16.450	16.000	16.280	16.184	1,405,400
2025-06-20	16.550	16.670	16.220	16.270	16.174	923,655
2025-06-19	16.790	17.030	16.330	16.390	16.293	1,594,000
2025-06-18	17.020	17.150	16.810	16.910	16.810	1,071,900
2025-06-17	17.300	17.300	16.890	17.050	16.949	1,562,800
2025-06-16	17.190	17.530	17.010	17.340	17.238	2,137,474
2025-06-13	17.280	17.280	16.800	16.810	16.711	1,084,000
2025-06-12	17.350	17.370	17.050	17.280	17.178	892,894
2025-06-11	17.380	17.530	17.100	17.210	17.108	1,213,456
2025-06-10	17.410	17.580	17.080	17.300	17.198	1,892,400
2025-06-09	17.490	17.520	17.200	17.390	17.287	1,039,700
2025-06-06	17.310	17.380	16.900	17.300	17.198	1,214,300
2025-06-05	17.220	17.400	17.020	17.140	17.039	958,555
2025-06-04	17.100	17.270	16.950	17.200	17.098	911,000
2025-06-03	16.540	17.380	16.540	17.050	16.949	989,700
2025-05-30	16.660	17.380	16.660	17.020	16.919	2,029,400
2025-05-29	16.700	16.980	16.590	16.780	16.681	1,024,500
2025-05-28	16.820	16.970	16.650	16.730	16.631	1,554,200
2025-05-27	16.930	17.080	16.690	16.720	16.621	1,901,870
2025-05-26	17.170	17.230	16.750	17.050	16.949	1,150,480
2025-05-23	17.170	17.490	17.030	17.060	16.959	1,661,900
2025-05-22	17.310	17.640	16.790	17.000	16.900	1,864,200
2025-05-21	17.600	17.890	17.160	17.310	17.208	1,864,000
2025-05-20	17.610	17.830	17.320	17.780	17.675	1,691,154
2025-05-19	17.340	17.830	17.110	17.440	17.337	2,182,300
2025-05-16	17.270	17.430	17.040	17.340	17.238	1,146,180
2025-05-15	17.180	17.450	16.980	17.230	17.128	1,385,900
2025-05-14	17.290	17.450	17.120	17.200	17.098	1,263,698
2025-05-13	17.670	17.670	17.100	17.290	17.188	1,535,000
2025-05-12	17.570	17.950	17.400	17.410	17.307	1,674,600
2025-05-09	17.600	17.660	17.210	17.480	17.377	1,328,500
2025-05-08	17.360	17.640	17.010	17.360	17.257	1,925,816
2025-05-07	17.360	17.470	17.000	17.060	16.959	1,980,543
2025-05-06	16.550	17.490	16.450	17.070	16.969	3,265,543
2025-04-30	16.120	16.560	15.900	16.360	16.263	2,769,800
2025-04-29	15.300	16.140	15.100	15.820	15.726	1,760,300

← NewerPage 6 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.