Zhejiang Lianxiang Smart Home historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.520 | 15.500 | 14.520 | 15.020 | 14.931 | 3,455,564 |
| 2025-01-22 | 14.570 | 14.570 | 14.030 | 14.450 | 14.365 | 2,958,280 |
| 2025-01-21 | 14.850 | 15.790 | 14.030 | 14.480 | 14.394 | 5,266,304 |
| 2025-01-20 | 13.520 | 14.870 | 13.400 | 14.870 | 14.782 | 2,722,675 |
| 2025-01-17 | 14.200 | 14.230 | 13.310 | 13.520 | 13.440 | 3,205,040 |
| 2025-01-16 | 14.700 | 15.000 | 14.020 | 14.280 | 14.196 | 3,758,591 |
| 2025-01-15 | 13.750 | 14.920 | 13.620 | 14.920 | 14.832 | 2,994,000 |
| 2025-01-14 | 13.070 | 13.560 | 12.990 | 13.560 | 13.480 | 1,122,032 |
| 2025-01-13 | 12.810 | 13.060 | 12.500 | 12.870 | 12.794 | 900,819 |
| 2025-01-10 | 13.250 | 13.560 | 13.040 | 13.060 | 12.983 | 1,327,400 |
| 2025-01-09 | 13.050 | 13.400 | 12.800 | 13.250 | 13.172 | 1,241,000 |
| 2025-01-08 | 12.940 | 13.260 | 12.500 | 13.050 | 12.973 | 1,512,700 |
| 2025-01-07 | 12.250 | 12.890 | 12.030 | 12.880 | 12.804 | 1,541,137 |
| 2025-01-06 | 12.350 | 12.500 | 11.420 | 12.250 | 12.178 | 1,865,887 |
| 2025-01-03 | 14.150 | 14.150 | 12.200 | 12.320 | 12.247 | 2,375,216 |
| 2025-01-02 | 13.750 | 13.900 | 13.160 | 13.500 | 13.420 | 1,691,348 |
| 2024-12-31 | 13.730 | 14.010 | 13.600 | 13.760 | 13.679 | 1,713,757 |
| 2024-12-30 | 14.670 | 14.670 | 13.560 | 13.650 | 13.569 | 2,565,800 |
| 2024-12-27 | 15.000 | 15.000 | 14.330 | 14.740 | 14.653 | 1,313,400 |
| 2024-12-26 | 14.610 | 14.920 | 14.410 | 14.540 | 14.454 | 1,267,900 |
| 2024-12-25 | 15.150 | 15.460 | 14.200 | 14.420 | 14.335 | 1,999,700 |
| 2024-12-24 | 16.050 | 16.050 | 14.690 | 15.150 | 15.060 | 2,557,559 |
| 2024-12-23 | 17.190 | 17.560 | 15.810 | 16.020 | 15.925 | 3,897,416 |
| 2024-12-20 | 15.510 | 17.060 | 15.510 | 17.060 | 16.959 | 2,281,096 |
| 2024-12-19 | 15.600 | 16.170 | 15.400 | 15.510 | 15.418 | 2,022,500 |
| 2024-12-18 | 16.380 | 16.480 | 15.690 | 15.800 | 15.707 | 2,866,300 |
| 2024-12-17 | 17.790 | 17.870 | 15.980 | 16.490 | 16.393 | 5,736,151 |
| 2024-12-16 | 17.860 | 18.000 | 17.300 | 17.760 | 17.655 | 2,904,332 |
| 2024-12-13 | 17.490 | 18.430 | 17.310 | 17.770 | 17.665 | 4,448,711 |
| 2024-12-12 | 17.250 | 17.500 | 16.680 | 17.310 | 17.208 | 2,749,873 |
| 2024-12-11 | 17.080 | 17.650 | 17.040 | 17.290 | 17.188 | 2,338,565 |
| 2024-12-10 | 17.680 | 18.060 | 16.900 | 17.190 | 17.088 | 4,120,659 |
| 2024-12-09 | 16.650 | 17.190 | 16.500 | 17.170 | 17.069 | 2,614,081 |
| 2024-12-06 | 16.440 | 16.700 | 16.080 | 16.650 | 16.552 | 1,379,200 |
| 2024-12-05 | 15.610 | 16.350 | 15.500 | 16.280 | 16.184 | 1,891,300 |
| 2024-12-04 | 16.760 | 16.760 | 15.320 | 15.600 | 15.508 | 2,382,300 |
| 2024-12-03 | 15.980 | 16.450 | 15.870 | 16.200 | 16.104 | 2,244,977 |
| 2024-12-02 | 15.500 | 16.330 | 15.300 | 15.970 | 15.876 | 2,358,521 |
| 2024-11-29 | 15.750 | 15.750 | 15.200 | 15.260 | 15.170 | 2,151,815 |
| 2024-11-28 | 14.900 | 15.650 | 14.520 | 15.640 | 15.548 | 2,430,200 |
| 2024-11-27 | 14.760 | 14.900 | 14.410 | 14.790 | 14.703 | 1,549,800 |
| 2024-11-26 | 14.740 | 15.240 | 14.620 | 14.760 | 14.673 | 2,220,844 |
| 2024-11-25 | 13.830 | 14.740 | 13.720 | 14.740 | 14.653 | 2,570,400 |
| 2024-11-22 | 14.400 | 14.550 | 13.820 | 13.830 | 13.748 | 1,908,860 |
| 2024-11-21 | 14.210 | 14.400 | 14.000 | 14.200 | 14.116 | 1,089,100 |
| 2024-11-20 | 13.520 | 14.300 | 13.520 | 14.240 | 14.156 | 2,069,000 |
| 2024-11-19 | 13.820 | 13.960 | 13.000 | 13.650 | 13.569 | 3,547,300 |
| 2024-11-18 | 14.800 | 15.180 | 13.710 | 13.890 | 13.808 | 3,331,970 |
| 2024-11-15 | 14.790 | 14.800 | 14.400 | 14.800 | 14.713 | 2,781,000 |
| 2024-11-14 | 14.400 | 15.100 | 14.400 | 14.540 | 14.454 | 2,948,532 |
| 2024-11-13 | 14.100 | 14.600 | 14.000 | 14.550 | 14.464 | 2,586,977 |
| 2024-11-12 | 13.700 | 14.770 | 13.700 | 14.220 | 14.136 | 3,878,116 |
| 2024-11-11 | 13.510 | 13.890 | 13.370 | 13.710 | 13.629 | 2,132,900 |
| 2024-11-08 | 13.670 | 13.900 | 13.320 | 13.480 | 13.400 | 2,530,045 |
| 2024-11-07 | 13.210 | 13.680 | 13.070 | 13.540 | 13.460 | 2,679,032 |
| 2024-11-06 | 12.670 | 13.300 | 12.670 | 13.140 | 13.062 | 2,834,000 |
| 2024-11-05 | 12.560 | 12.720 | 12.290 | 12.690 | 12.615 | 2,548,693 |
| 2024-11-04 | 12.180 | 12.500 | 12.100 | 12.460 | 12.386 | 2,996,461 |
| 2024-11-01 | 12.710 | 13.800 | 11.980 | 12.030 | 11.959 | 6,001,287 |
| 2024-10-31 | 12.360 | 12.840 | 12.360 | 12.750 | 12.675 | 3,107,495 |
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.