Zhejiang Lianxiang Smart Home historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.430 | 13.000 | 12.260 | 12.470 | 12.396 | 4,255,900 |
| 2024-10-29 | 13.000 | 13.000 | 12.200 | 12.260 | 12.188 | 3,707,500 |
| 2024-10-28 | 11.770 | 12.850 | 11.750 | 12.620 | 12.545 | 5,127,916 |
| 2024-10-25 | 11.390 | 12.080 | 11.390 | 11.750 | 11.681 | 4,756,500 |
| 2024-10-24 | 10.900 | 11.440 | 10.880 | 11.370 | 11.303 | 3,116,300 |
| 2024-10-23 | 10.710 | 11.090 | 10.660 | 10.880 | 10.816 | 2,260,098 |
| 2024-10-22 | 10.320 | 11.030 | 10.320 | 10.700 | 10.637 | 3,050,000 |
| 2024-10-21 | 10.450 | 10.460 | 10.230 | 10.350 | 10.289 | 2,141,385 |
| 2024-10-18 | 10.000 | 10.400 | 9.990 | 10.400 | 10.339 | 2,462,166 |
| 2024-10-17 | 10.060 | 10.290 | 10.050 | 10.140 | 10.080 | 1,484,816 |
| 2024-10-16 | 9.790 | 10.290 | 9.750 | 10.090 | 10.030 | 1,852,900 |
| 2024-10-15 | 9.860 | 10.550 | 9.760 | 9.980 | 9.921 | 2,348,400 |
| 2024-10-14 | 9.580 | 9.860 | 9.500 | 9.840 | 9.782 | 1,705,916 |
| 2024-10-11 | 9.830 | 9.940 | 9.400 | 9.600 | 9.543 | 2,126,200 |
| 2024-10-10 | 9.710 | 10.080 | 9.460 | 9.880 | 9.822 | 2,911,164 |
| 2024-10-09 | 10.490 | 10.690 | 9.810 | 9.810 | 9.752 | 3,867,700 |
| 2024-10-08 | 11.200 | 11.200 | 10.190 | 10.900 | 10.836 | 4,286,300 |
| 2024-09-30 | 9.660 | 10.360 | 9.510 | 10.190 | 10.130 | 3,322,764 |
| 2024-09-27 | 9.320 | 9.570 | 9.160 | 9.470 | 9.414 | 1,453,257 |
| 2024-09-26 | 8.950 | 9.230 | 8.810 | 9.200 | 9.146 | 1,434,357 |
| 2024-09-25 | 8.900 | 9.100 | 8.900 | 8.960 | 8.907 | 1,302,000 |
| 2024-09-24 | 8.620 | 8.850 | 8.600 | 8.850 | 8.798 | 1,186,600 |
| 2024-09-23 | 8.550 | 8.590 | 8.410 | 8.580 | 8.529 | 611,640 |
| 2024-09-20 | 8.690 | 8.690 | 8.470 | 8.500 | 8.450 | 995,200 |
| 2024-09-19 | 8.380 | 8.660 | 8.380 | 8.650 | 8.599 | 1,466,200 |
| 2024-09-18 | 8.590 | 8.620 | 8.200 | 8.350 | 8.301 | 1,085,600 |
| 2024-09-13 | 8.640 | 8.680 | 8.530 | 8.580 | 8.529 | 1,100,000 |
| 2024-09-12 | 8.650 | 8.750 | 8.630 | 8.640 | 8.589 | 752,700 |
| 2024-09-11 | 8.720 | 8.770 | 8.590 | 8.630 | 8.579 | 699,400 |
| 2024-09-10 | 8.560 | 8.730 | 8.560 | 8.710 | 8.659 | 1,056,200 |
| 2024-09-09 | 8.480 | 8.640 | 8.350 | 8.560 | 8.509 | 1,073,200 |
| 2024-09-06 | 8.710 | 8.740 | 8.440 | 8.480 | 8.430 | 866,100 |
| 2024-09-05 | 8.440 | 8.750 | 8.440 | 8.740 | 8.688 | 1,076,700 |
| 2024-09-04 | 8.530 | 8.590 | 8.350 | 8.440 | 8.390 | 997,000 |
| 2024-09-03 | 8.550 | 8.690 | 8.500 | 8.530 | 8.480 | 675,000 |
| 2024-09-02 | 8.670 | 8.710 | 8.550 | 8.580 | 8.529 | 1,150,100 |
| 2024-08-30 | 8.370 | 8.740 | 8.350 | 8.610 | 8.559 | 1,610,700 |
| 2024-08-29 | 8.390 | 8.450 | 8.280 | 8.430 | 8.380 | 1,169,000 |
| 2024-08-28 | 8.270 | 8.490 | 8.190 | 8.440 | 8.390 | 1,482,700 |
| 2024-08-27 | 8.390 | 8.490 | 8.230 | 8.300 | 8.251 | 902,000 |
| 2024-08-26 | 8.290 | 8.520 | 8.210 | 8.370 | 8.321 | 1,412,200 |
| 2024-08-23 | 8.370 | 8.490 | 8.210 | 8.240 | 8.191 | 1,440,300 |
| 2024-08-22 | 8.480 | 8.600 | 8.360 | 8.390 | 8.340 | 864,700 |
| 2024-08-21 | 8.530 | 8.580 | 8.410 | 8.520 | 8.470 | 435,257 |
| 2024-08-20 | 8.650 | 8.730 | 8.450 | 8.530 | 8.480 | 952,388 |
| 2024-08-19 | 8.690 | 8.790 | 8.580 | 8.660 | 8.609 | 982,320 |
| 2024-08-16 | 8.890 | 8.940 | 8.690 | 8.720 | 8.668 | 982,116 |
| 2024-08-15 | 8.950 | 9.000 | 8.800 | 8.890 | 8.837 | 1,583,700 |
| 2024-08-14 | 8.830 | 9.100 | 8.770 | 9.020 | 8.967 | 1,701,900 |
| 2024-08-13 | 8.720 | 8.850 | 8.580 | 8.850 | 8.798 | 1,191,700 |
| 2024-08-12 | 8.690 | 8.850 | 8.550 | 8.720 | 8.668 | 1,334,900 |
| 2024-08-09 | 8.680 | 8.830 | 8.650 | 8.660 | 8.609 | 980,593 |
| 2024-08-08 | 8.630 | 8.710 | 8.500 | 8.660 | 8.609 | 892,393 |
| 2024-08-07 | 8.610 | 8.690 | 8.480 | 8.670 | 8.619 | 965,600 |
| 2024-08-06 | 8.480 | 8.650 | 8.220 | 8.610 | 8.559 | 1,558,500 |
| 2024-08-05 | 8.520 | 8.800 | 8.310 | 8.360 | 8.311 | 1,987,000 |
| 2024-08-02 | 8.500 | 8.710 | 8.450 | 8.550 | 8.499 | 1,267,715 |
| 2024-08-01 | 8.530 | 8.630 | 8.430 | 8.550 | 8.499 | 1,493,800 |
| 2024-07-31 | 8.300 | 8.600 | 8.230 | 8.540 | 8.490 | 2,061,300 |
| 2024-07-30 | 8.380 | 8.490 | 8.210 | 8.290 | 8.241 | 1,966,510 |
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.