Leedarson IoT Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.950	18.080	17.780	18.020	16.441	827,521
2022-02-08	17.620	17.950	17.620	17.950	16.377	744,906
2022-02-07	17.750	17.760	17.490	17.610	16.067	663,216
2022-01-28	17.200	17.480	17.130	17.330	15.811	600,735
2022-01-27	17.670	17.670	17.170	17.170	15.665	812,100
2022-01-26	17.530	17.590	17.290	17.590	16.049	798,633
2022-01-25	18.200	18.200	17.280	17.350	15.830	1,102,900
2022-01-24	18.210	18.220	17.900	17.930	16.359	706,844
2022-01-21	18.380	18.560	18.180	18.210	16.614	829,399
2022-01-20	19.030	19.030	18.370	18.380	16.769	1,555,157
2022-01-19	19.090	19.280	18.810	19.000	17.335	1,186,075
2022-01-18	19.390	19.500	19.100	19.140	17.463	1,095,323
2022-01-17	19.030	19.430	19.000	19.370	17.673	1,275,122
2022-01-14	19.520	19.680	19.070	19.100	17.426	1,805,749
2022-01-13	20.210	20.210	19.480	19.520	17.809	2,377,379
2022-01-12	20.270	20.370	19.910	20.210	18.439	2,038,281
2022-01-11	19.980	20.550	19.800	20.300	18.521	3,516,402
2022-01-10	19.600	19.850	19.560	19.790	18.056	1,595,200
2022-01-07	19.860	19.960	19.510	19.600	17.882	2,057,300
2022-01-06	19.300	19.880	19.110	19.690	17.965	1,883,933
2022-01-05	19.710	19.710	19.140	19.320	17.627	1,754,845
2022-01-04	19.300	19.720	19.210	19.720	17.992	2,046,701
2021-12-31	19.100	19.300	19.090	19.170	17.490	1,173,624
2021-12-30	19.250	19.370	19.060	19.090	17.417	1,587,884
2021-12-29	19.620	19.800	19.120	19.180	17.499	1,922,123
2021-12-28	19.800	19.800	19.580	19.610	17.892	1,254,533
2021-12-27	19.400	19.740	19.380	19.630	17.910	1,471,545
2021-12-24	20.160	20.320	19.470	19.580	17.864	2,941,647
2021-12-23	21.230	21.280	20.190	20.190	18.421	4,392,991
2021-12-22	20.600	21.500	20.450	21.160	19.306	5,819,256
2021-12-21	20.120	21.770	19.990	21.080	19.233	8,527,615
2021-12-20	19.840	20.120	19.820	19.950	18.202	3,920,883
2021-12-17	19.550	19.860	19.330	19.710	17.983	2,820,639
2021-12-16	19.520	19.690	19.370	19.630	17.910	2,432,831
2021-12-15	19.740	19.860	19.420	19.520	17.809	3,137,336
2021-12-14	20.000	20.110	19.550	19.700	17.974	4,381,625
2021-12-13	19.510	20.470	19.420	20.250	18.475	6,944,519
2021-12-10	20.300	20.660	19.770	20.070	18.311	11,535,143
2021-12-09	18.010	19.700	17.800	19.700	17.974	5,733,333
2021-12-08	17.750	17.980	17.750	17.910	16.341	1,034,511
2021-12-07	18.150	18.180	17.630	17.750	16.195	1,091,732
2021-12-06	18.800	18.800	17.900	17.900	16.331	2,043,180
2021-12-03	18.600	18.830	18.600	18.800	17.153	840,405
2021-12-02	18.840	18.940	18.560	18.570	16.943	1,012,100
2021-12-01	18.610	18.880	18.480	18.840	17.189	1,005,070
2021-11-30	18.590	18.740	18.480	18.590	16.961	881,745
2021-11-29	18.500	18.660	18.360	18.480	16.861	1,015,497
2021-11-26	18.780	18.920	18.710	18.710	17.070	1,148,589
2021-11-25	19.000	19.120	18.870	18.930	17.271	920,123
2021-11-24	18.780	19.080	18.770	18.990	17.326	1,460,978
2021-11-23	18.990	19.110	18.700	18.790	17.143	1,326,621
2021-11-22	18.650	18.920	18.650	18.910	17.253	1,560,328
2021-11-19	18.490	18.680	18.320	18.620	16.988	1,482,000
2021-11-18	18.550	18.980	18.470	18.560	16.934	2,272,650
2021-11-17	18.250	18.650	18.220	18.540	16.915	1,233,901
2021-11-16	18.560	18.700	18.360	18.360	16.751	1,262,093
2021-11-15	18.730	18.730	18.400	18.560	16.934	1,712,590
2021-11-12	18.040	18.500	17.820	18.410	16.797	2,325,570
2021-11-11	17.770	18.160	17.730	18.040	16.459	1,490,795
2021-11-10	17.770	17.890	17.600	17.790	16.231	973,040

← NewerPage 20 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.