Zhejiang Lianxiang Smart Home historical data

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

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
2026-09-22	17.360	17.740	16.430	16.700	16.700	4,118,900
2026-09-21	17.110	17.970	16.880	17.120	17.120	6,543,455
2026-09-18	15.400	16.890	15.400	16.890	16.890	4,896,200
2026-09-17	15.130	15.550	15.130	15.350	15.350	1,592,400
2026-09-16	14.830	15.460	14.600	15.310	15.310	2,190,802
2026-09-15	15.720	15.880	14.800	14.830	14.830	3,489,745
2026-09-14	16.360	16.960	15.860	15.940	15.940	3,329,500
2026-09-11	15.880	16.370	15.580	16.330	16.330	3,672,445
2026-09-10	16.490	16.490	15.520	16.120	16.120	4,131,900
2026-09-09	16.620	16.780	15.820	15.860	15.860	4,246,700
2026-09-08	17.360	18.150	16.730	16.820	16.820	5,244,300
2026-09-07	18.360	18.540	17.250	17.660	17.660	4,520,603
2026-09-04	17.990	18.920	17.100	18.360	18.360	6,343,900
2026-09-03	17.370	18.530	17.210	18.030	18.030	6,260,300
2026-09-02	16.160	17.820	16.160	17.380	17.380	6,430,200
2026-09-01	15.940	16.450	15.910	16.240	16.240	4,688,300
2026-08-31	14.800	16.340	14.630	16.110	16.110	7,082,500
2026-08-28	14.000	15.310	14.000	15.020	15.020	7,875,500
2026-08-27	14.260	14.340	13.860	13.920	13.920	3,061,700
2026-08-26	13.950	14.990	13.780	14.390	14.390	4,418,100
2026-08-25	13.540	14.440	13.430	14.120	14.120	3,797,200
2026-08-24	14.150	14.530	13.560	13.660	13.660	2,838,200
2026-08-21	13.740	14.350	13.330	14.250	14.250	3,451,700
2026-08-20	13.730	13.970	13.360	13.740	13.740	2,739,900
2026-08-19	14.140	14.290	13.460	13.600	13.600	4,190,400
2026-08-18	14.840	14.980	14.200	14.210	14.210	3,766,000
2026-08-17	15.080	15.250	14.360	15.050	15.050	4,517,600
2026-08-14	15.410	15.680	14.520	14.630	14.630	6,133,200
2026-08-13	15.130	16.980	14.790	15.790	15.790	7,342,700
2026-08-12	15.720	15.880	15.620	15.710	15.710	2,442,600
2026-08-11	15.950	16.100	15.220	16.030	16.030	3,317,200
2026-08-10	16.510	16.800	15.300	15.810	15.810	3,986,000
2026-08-07	17.300	17.850	16.610	16.800	16.800	3,350,400
2026-08-06	17.100	17.500	16.500	17.250	17.250	4,742,400
2026-08-05	17.200	17.600	16.700	16.970	16.970	5,138,424
2026-08-04	16.580	18.000	16.300	17.160	17.160	7,243,916
2026-08-03	14.500	16.360	14.500	16.360	16.360	5,767,092
2026-07-31	14.290	15.030	14.080	14.870	14.870	6,761,008
2026-07-30	14.850	14.940	13.620	13.660	13.660	4,685,483
2026-07-29	15.150	15.240	14.200	15.050	15.050	4,049,692
2026-07-28	14.980	16.000	14.800	14.830	14.830	5,166,900
2026-07-27	14.110	15.490	14.110	15.400	15.400	5,781,067
2026-07-24	16.930	16.930	14.630	15.120	15.120	9,367,716

Page 1 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.