Leedarson IoT Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.730	18.980	18.300	18.690	17.197	1,967,141
2022-08-03	18.740	19.180	18.530	18.730	17.233	2,854,200
2022-08-02	18.570	19.080	17.890	18.620	17.132	3,970,252
2022-08-01	18.210	18.750	18.210	18.700	17.206	2,521,500
2022-07-29	18.440	18.960	18.270	18.320	16.856	2,029,668
2022-07-28	18.550	18.690	18.230	18.440	16.967	2,261,700
2022-07-27	17.700	18.880	17.700	18.430	16.957	4,482,360
2022-07-26	17.990	18.110	17.500	17.680	16.267	1,747,800
2022-07-25	17.640	18.150	17.500	18.000	16.562	3,029,133
2022-07-22	18.100	18.650	17.710	17.780	16.359	4,179,100
2022-07-21	17.770	18.280	17.600	18.130	16.681	3,812,391
2022-07-20	17.700	17.830	17.430	17.690	16.277	2,431,431
2022-07-19	17.430	17.790	17.300	17.760	16.341	3,252,642
2022-07-18	17.480	17.560	17.020	17.450	16.056	3,409,607
2022-07-15	17.040	17.830	17.040	17.330	15.945	4,896,514
2022-07-14	17.040	17.720	17.010	17.020	15.660	3,376,745
2022-07-13	17.000	17.460	16.780	16.980	15.623	3,604,945
2022-07-12	17.760	17.800	16.680	16.760	15.421	6,741,063
2022-07-11	17.960	19.200	17.670	17.670	16.258	11,616,156
2022-07-08	17.690	17.690	17.040	17.690	16.277	8,218,600
2022-07-07	16.010	16.230	15.970	16.080	14.795	1,319,324
2022-07-06	16.020	16.230	15.910	16.090	14.804	1,308,023
2022-07-05	16.500	16.780	15.970	16.050	14.768	2,572,478
2022-07-04	16.420	16.600	16.150	16.590	15.264	1,983,542
2022-07-01	16.490	16.600	16.280	16.310	15.007	2,030,573
2022-06-30	16.810	16.900	16.500	16.570	15.246	3,471,079
2022-06-29	17.020	17.170	16.610	16.810	15.467	3,520,964
2022-06-28	17.000	17.380	16.610	17.230	15.853	5,419,745
2022-06-27	17.810	17.810	17.010	17.300	15.918	9,061,310
2022-06-24	16.380	18.280	16.030	18.280	16.819	11,129,075
2022-06-23	17.470	17.700	16.550	16.620	15.292	10,144,779
2022-06-22	15.040	16.560	14.950	16.560	15.237	7,101,619
2022-06-21	15.030	15.200	14.810	15.050	13.847	1,047,427
2022-06-20	14.760	15.090	14.760	15.000	13.801	1,238,030
2022-06-17	14.500	14.990	14.380	14.760	13.581	1,129,558
2022-06-16	14.680	14.800	14.570	14.760	13.467	764,891
2022-06-15	14.480	14.760	14.420	14.650	13.366	1,059,451
2022-06-14	14.610	14.610	14.030	14.420	13.156	913,888
2022-06-13	14.580	14.740	14.450	14.570	13.293	491,500
2022-06-10	14.450	14.660	14.400	14.600	13.321	429,703
2022-06-09	14.900	14.900	14.420	14.440	13.175	789,700
2022-06-08	15.000	15.000	14.590	14.850	13.549	946,533
2022-06-07	15.170	15.170	14.830	14.970	13.658	1,071,482
2022-06-06	15.060	15.250	14.990	15.170	13.841	749,135
2022-06-02	14.890	15.120	14.700	15.060	13.740	957,100
2022-06-01	14.680	14.910	14.420	14.910	13.603	1,402,600
2022-05-31	14.670	14.670	14.330	14.590	13.311	921,184
2022-05-30	14.500	14.710	14.300	14.620	13.339	797,388
2022-05-27	14.660	14.800	14.320	14.410	13.147	970,900
2022-05-26	14.650	14.670	14.330	14.460	13.193	1,301,291
2022-05-25	14.590	14.870	14.490	14.600	13.321	1,087,467
2022-05-24	15.480	15.580	14.590	14.590	13.311	1,202,500
2022-05-23	15.650	15.670	15.330	15.450	14.096	895,700
2022-05-20	15.480	15.630	15.300	15.600	14.233	1,117,111
2022-05-19	15.250	15.560	15.000	15.480	14.123	1,060,300
2022-05-18	15.500	15.800	15.280	15.300	13.959	1,049,600
2022-05-17	16.160	16.220	14.360	15.510	14.151	1,770,292
2022-05-16	15.980	16.190	15.730	15.960	14.561	2,804,678
2022-05-13	16.020	16.240	15.710	15.990	14.589	3,117,239
2022-05-12	15.450	15.920	15.200	15.910	14.516	3,171,345

← NewerPage 18 of 21 · 1,219 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.