Leedarson IoT Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.600	17.760	17.420	17.660	16.249	3,068,567
2022-11-03	17.410	17.750	17.200	17.750	16.332	3,071,445
2022-11-02	17.600	17.600	17.270	17.410	16.019	2,000,200
2022-11-01	17.680	17.730	17.290	17.520	16.120	2,276,608
2022-10-31	16.720	17.580	16.720	17.520	16.120	2,318,700
2022-10-28	17.600	17.720	16.870	16.960	15.605	2,038,068
2022-10-27	17.680	17.770	17.310	17.630	16.221	1,569,256
2022-10-26	17.000	17.690	16.820	17.650	16.240	2,390,700
2022-10-25	16.660	17.020	16.530	16.890	15.540	1,161,998
2022-10-24	16.900	17.150	16.660	16.730	15.393	1,231,500
2022-10-21	17.080	17.080	16.660	16.950	15.596	1,209,900
2022-10-20	17.500	17.500	16.860	16.920	15.568	1,920,042
2022-10-19	17.550	17.780	17.280	17.290	15.909	1,681,227
2022-10-18	17.640	17.860	17.260	17.600	16.194	3,661,196
2022-10-17	17.160	17.680	16.980	17.520	16.120	6,088,427
2022-10-14	17.070	17.160	16.430	17.160	15.789	2,615,645
2022-10-13	15.170	15.680	15.100	15.600	14.354	1,032,900
2022-10-12	14.740	15.190	14.620	15.140	13.930	1,083,490
2022-10-11	14.870	14.980	14.540	14.850	13.663	699,100
2022-10-10	15.060	15.160	14.700	14.790	13.608	868,888
2022-09-30	15.380	15.460	14.780	14.900	13.709	1,037,900
2022-09-29	15.900	16.100	15.300	15.380	14.151	1,152,852
2022-09-28	15.730	15.970	15.410	15.450	14.216	1,029,455
2022-09-27	15.500	15.820	15.420	15.720	14.464	1,242,878
2022-09-26	15.830	15.900	15.340	15.400	14.170	1,114,161
2022-09-23	15.920	16.090	15.580	15.960	14.685	1,043,900
2022-09-22	15.860	16.080	15.710	15.910	14.639	783,168
2022-09-21	15.860	15.930	15.560	15.880	14.611	868,964
2022-09-20	15.830	15.980	15.700	15.850	14.584	825,705
2022-09-19	15.570	15.900	15.380	15.720	14.464	1,268,720
2022-09-16	15.980	16.190	15.000	15.570	14.326	1,320,054
2022-09-15	16.490	16.490	15.710	15.980	14.703	1,515,900
2022-09-14	16.400	16.530	16.240	16.280	14.979	1,105,900
2022-09-13	16.610	16.710	16.490	16.580	15.255	975,900
2022-09-09	16.800	16.840	16.420	16.530	15.209	1,463,900
2022-09-08	16.990	17.330	16.800	16.800	15.458	1,733,000
2022-09-07	16.900	17.030	16.580	16.970	15.614	1,150,800
2022-09-06	16.730	16.980	16.520	16.920	15.568	1,781,745
2022-09-05	16.640	17.030	16.420	16.580	15.255	1,577,500
2022-09-02	16.710	16.940	16.480	16.790	15.448	1,423,845
2022-09-01	16.560	17.250	16.560	16.780	15.439	3,101,701
2022-08-31	17.200	17.200	16.580	16.610	15.283	1,204,715
2022-08-30	17.000	17.430	16.890	17.190	15.816	1,275,933
2022-08-29	16.600	17.090	16.430	17.000	15.642	1,291,600
2022-08-26	17.010	17.340	16.730	16.830	15.485	1,289,933
2022-08-25	16.950	17.340	16.800	17.150	15.780	1,698,145
2022-08-24	17.620	18.250	16.820	16.960	15.605	2,783,324
2022-08-23	18.020	18.170	17.750	18.090	16.645	1,592,000
2022-08-22	18.210	18.590	17.930	18.050	16.608	2,649,458
2022-08-19	18.720	19.080	18.360	18.360	16.893	2,312,545
2022-08-18	18.720	18.760	18.400	18.690	17.197	1,765,145
2022-08-17	18.970	18.970	18.340	18.730	17.233	2,247,690
2022-08-16	18.140	18.940	18.140	18.710	17.215	2,972,989
2022-08-15	18.050	18.290	17.780	18.060	16.617	2,244,789
2022-08-12	18.600	18.740	17.980	18.020	16.580	2,419,900
2022-08-11	18.500	18.740	18.170	18.540	17.059	2,617,566
2022-08-10	18.200	18.580	17.970	18.240	16.783	3,228,717
2022-08-09	18.880	19.490	18.120	18.140	16.691	5,753,277
2022-08-08	18.510	18.850	18.220	18.560	17.077	2,313,539
2022-08-05	18.810	18.960	18.180	18.510	17.031	2,208,744

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2100 CNY
2025-06-06	0.4200 CNY
2024-07-05	0.3200 CNY
2023-06-28	0.3000 CNY
2022-06-17	0.1240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.