Zhejiang Lianxiang Smart Home historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 12.010 | 12.110 | 11.070 | 12.020 | 12.020 | 3,190,100 |
| 2026-10-22 | 12.370 | 12.960 | 12.000 | 12.020 | 12.020 | 2,448,600 |
| 2026-10-21 | 12.890 | 13.090 | 12.100 | 12.250 | 12.250 | 2,615,000 |
| 2026-10-20 | 13.870 | 13.890 | 12.630 | 12.860 | 12.860 | 2,512,100 |
| 2026-10-19 | 13.000 | 13.630 | 13.000 | 13.600 | 13.600 | 1,605,900 |
| 2026-10-16 | 14.000 | 14.150 | 13.250 | 13.300 | 13.300 | 1,558,300 |
| 2026-10-15 | 14.520 | 14.740 | 13.810 | 13.810 | 13.810 | 2,447,300 |
| 2026-10-14 | 15.830 | 16.220 | 15.020 | 15.050 | 15.050 | 2,830,800 |
| 2026-10-13 | 15.400 | 16.280 | 14.860 | 15.830 | 15.830 | 4,771,800 |
| 2026-10-12 | 14.800 | 15.870 | 14.500 | 15.630 | 15.630 | 6,142,700 |
| 2026-10-09 | 15.010 | 15.010 | 14.100 | 14.430 | 14.430 | 2,189,500 |
| 2026-10-08 | 15.110 | 15.540 | 14.780 | 15.010 | 15.010 | 1,815,800 |
| 2026-09-30 | 15.820 | 15.870 | 14.850 | 15.000 | 15.000 | 2,439,800 |
| 2026-09-29 | 15.930 | 16.110 | 15.500 | 15.730 | 15.730 | 2,367,600 |
| 2026-09-28 | 17.000 | 17.550 | 16.050 | 16.150 | 16.150 | 3,030,900 |
| 2026-09-24 | 16.500 | 17.150 | 16.030 | 16.810 | 16.810 | 3,932,400 |
| 2026-09-23 | 16.460 | 17.100 | 16.100 | 16.100 | 16.100 | 3,237,800 |
Page 1 of 1 · 17 trading days
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.