Zhejiang Lianxiang Smart Home historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.260	15.520	14.990	15.180	15.090	1,258,000
2025-04-25	15.240	15.430	14.960	15.370	15.279	961,800
2025-04-24	15.400	15.560	14.980	15.240	15.150	956,400
2025-04-23	14.980	15.530	14.930	15.250	15.160	1,349,800
2025-04-22	15.090	15.490	14.940	15.020	14.931	980,100
2025-04-21	14.880	15.200	14.580	15.090	15.001	1,201,059
2025-04-18	14.830	14.990	14.560	14.840	14.752	815,900
2025-04-17	14.610	14.990	14.420	14.830	14.742	808,600
2025-04-16	14.820	15.050	14.500	14.620	14.534	855,300
2025-04-15	15.120	15.220	14.750	14.810	14.722	745,800
2025-04-14	14.980	15.290	14.850	14.970	14.882	1,251,800
2025-04-11	15.200	15.220	14.830	14.930	14.842	1,666,900
2025-04-10	14.970	15.550	14.520	15.150	15.060	2,929,500
2025-04-09	12.980	14.250	12.170	14.250	14.166	2,114,200
2025-04-08	13.080	14.160	12.880	12.950	12.873	2,250,000
2025-04-07	15.000	15.050	14.310	14.310	14.225	2,018,500
2025-04-03	16.000	16.220	15.700	15.900	15.806	1,766,600
2025-04-02	15.790	16.580	15.310	16.220	16.124	3,499,845
2025-04-01	15.010	16.500	15.010	15.620	15.528	3,412,400
2025-03-31	15.400	15.400	14.680	15.000	14.911	1,712,600
2025-03-28	15.400	15.460	15.140	15.150	15.060	937,500
2025-03-27	15.490	15.670	15.100	15.400	15.309	1,255,916
2025-03-26	15.380	15.990	15.380	15.560	15.468	1,786,716
2025-03-25	15.620	15.680	15.250	15.490	15.398	1,204,416
2025-03-24	15.980	16.200	15.240	15.600	15.508	1,887,600
2025-03-21	16.330	16.330	15.800	16.030	15.935	1,259,600
2025-03-20	16.610	16.780	16.000	16.230	16.134	2,223,444
2025-03-19	17.020	17.040	16.600	16.720	16.621	1,461,900
2025-03-18	17.630	17.670	16.880	17.020	16.919	1,869,720
2025-03-17	17.090	17.770	16.850	17.630	17.526	2,425,770
2025-03-14	16.690	17.180	16.500	16.950	16.850	2,001,026
2025-03-13	16.660	16.890	16.300	16.690	16.591	2,203,532
2025-03-12	16.790	17.270	16.530	16.760	16.661	2,561,900
2025-03-11	16.600	16.770	16.410	16.750	16.651	1,830,900
2025-03-10	16.080	16.620	16.020	16.590	16.492	3,226,945
2025-03-07	15.670	16.380	15.670	16.150	16.055	2,890,900
2025-03-06	15.550	15.970	15.160	15.670	15.577	1,456,700
2025-03-05	15.380	15.800	15.130	15.500	15.408	1,284,100
2025-03-04	14.880	15.460	14.760	15.420	15.329	1,451,500
2025-03-03	15.130	15.400	14.630	14.970	14.882	1,509,316
2025-02-28	15.050	15.050	14.760	14.810	14.722	1,180,900
2025-02-27	15.230	15.340	14.740	15.050	14.961	1,619,904
2025-02-26	14.890	15.320	14.850	15.230	15.140	1,804,206
2025-02-25	14.960	15.850	14.880	14.900	14.812	1,742,700
2025-02-24	15.010	15.350	14.730	15.120	15.031	1,706,200
2025-02-21	15.350	15.400	14.830	14.980	14.891	1,677,800
2025-02-20	15.360	15.600	15.030	15.350	15.259	1,073,770
2025-02-19	15.180	15.580	14.970	15.340	15.249	1,323,843
2025-02-18	15.680	16.080	15.090	15.190	15.100	2,232,800
2025-02-17	14.980	15.900	14.830	15.840	15.746	3,313,400
2025-02-14	14.680	14.900	14.590	14.830	14.742	898,900
2025-02-13	15.100	15.100	14.560	14.720	14.633	1,644,200
2025-02-12	15.180	15.780	15.060	15.070	14.981	2,093,000
2025-02-11	15.390	15.400	14.860	15.180	15.090	1,200,835
2025-02-10	15.290	15.330	14.990	15.160	15.070	1,679,000
2025-02-07	15.290	15.370	14.660	15.050	14.961	2,120,800
2025-02-06	15.500	15.600	15.150	15.340	15.249	1,324,200
2025-02-05	15.580	15.640	15.000	15.350	15.259	1,894,643
2025-01-27	15.250	16.370	15.210	15.580	15.488	3,321,556
2025-01-24	15.050	15.290	14.860	15.090	15.001	2,211,719

← NewerPage 7 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.