Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.21 (+0.34%) Nasdaq
16,685.97 -12.35 (-0.07%) Bitcoin USD
66,985.07 +148.06 (+0.22%) CMC Crypto 200
1,362.81 -11.04 (-0.80%)
Leyard Optoelectronic Co., Ltd. (300296.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.7700 | 4.9800 | 4.7600 | 4.9700 | 4.9700 | 27,523,162 |
| 16 May 2024 | 4.7500 | 4.8200 | 4.7500 | 4.7700 | 4.7700 | 15,461,490 |
| 15 May 2024 | 4.8000 | 4.8200 | 4.7400 | 4.7400 | 4.7400 | 11,537,572 |
| 15 May 2024 | 0.05 Dividend | |||||
| 14 May 2024 | 4.8500 | 4.9200 | 4.8000 | 4.8200 | 4.7700 | 13,947,400 |
| 13 May 2024 | 4.8800 | 4.9100 | 4.7500 | 4.8200 | 4.7700 | 13,212,140 |
| 10 May 2024 | 5.0000 | 5.0300 | 4.8800 | 4.9000 | 4.8492 | 14,931,250 |
| 09 May 2024 | 4.9300 | 5.0200 | 4.9200 | 5.0000 | 4.9481 | 14,563,153 |
| 08 May 2024 | 5.0200 | 5.0300 | 4.9100 | 4.9200 | 4.8690 | 15,443,400 |
| 07 May 2024 | 5.0400 | 5.0800 | 4.9800 | 5.0300 | 4.9778 | 17,960,114 |
| 06 May 2024 | 5.0600 | 5.1200 | 5.0300 | 5.0300 | 4.9778 | 19,784,782 |
| 30 Apr 2024 | 5.0200 | 5.0400 | 4.9600 | 5.0100 | 4.9580 | 15,605,687 |
| 29 Apr 2024 | 4.8600 | 5.0300 | 4.8600 | 5.0200 | 4.9679 | 24,020,250 |
| 26 Apr 2024 | 4.6800 | 4.9000 | 4.6800 | 4.8900 | 4.8393 | 27,879,269 |
| 25 Apr 2024 | 4.6800 | 4.7700 | 4.6500 | 4.7000 | 4.6512 | 17,354,564 |
| 24 Apr 2024 | 4.6100 | 4.7000 | 4.5800 | 4.6900 | 4.6413 | 12,367,580 |
| 23 Apr 2024 | 4.6200 | 4.6600 | 4.5800 | 4.6100 | 4.5622 | 13,012,900 |
| 22 Apr 2024 | 4.6000 | 4.7000 | 4.5300 | 4.6000 | 4.5523 | 17,352,873 |
| 19 Apr 2024 | 4.6900 | 4.7300 | 4.6100 | 4.6400 | 4.5919 | 16,381,087 |
| 18 Apr 2024 | 4.7600 | 4.7700 | 4.6400 | 4.6900 | 4.6413 | 24,395,300 |
| 17 Apr 2024 | 4.5200 | 4.7500 | 4.5000 | 4.7400 | 4.6908 | 25,562,016 |
| 16 Apr 2024 | 4.6200 | 4.7100 | 4.4600 | 4.4600 | 4.4137 | 30,379,523 |
| 15 Apr 2024 | 4.6200 | 4.8000 | 4.5600 | 4.6700 | 4.6216 | 31,897,280 |
| 12 Apr 2024 | 4.9100 | 4.9300 | 4.6600 | 4.6600 | 4.6117 | 43,789,270 |
| 11 Apr 2024 | 4.8900 | 4.9900 | 4.8800 | 4.8900 | 4.8393 | 17,268,611 |
| 10 Apr 2024 | 5.0500 | 5.0900 | 4.9100 | 4.9500 | 4.8987 | 17,965,700 |
| 09 Apr 2024 | 5.0500 | 5.0900 | 5.0200 | 5.0800 | 5.0273 | 12,972,250 |
| 08 Apr 2024 | 5.1500 | 5.1500 | 5.0300 | 5.0300 | 4.9778 | 16,368,413 |
| 03 Apr 2024 | 5.2000 | 5.2100 | 5.1000 | 5.1400 | 5.0867 | 16,042,300 |
| 02 Apr 2024 | 5.3100 | 5.3200 | 5.1900 | 5.2100 | 5.1560 | 19,098,477 |
| 01 Apr 2024 | 5.1500 | 5.3100 | 5.1400 | 5.2800 | 5.2252 | 23,367,341 |
| 29 Mar 2024 | 5.0700 | 5.1100 | 5.0300 | 5.1200 | 5.0669 | 8,656,630 |
| 28 Mar 2024 | 4.9200 | 5.1400 | 4.9100 | 5.0700 | 5.0174 | 23,211,412 |
| 27 Mar 2024 | 5.1000 | 5.1200 | 4.9000 | 4.9000 | 4.8492 | 22,734,925 |
| 26 Mar 2024 | 5.1800 | 5.2200 | 5.0500 | 5.0900 | 5.0372 | 22,043,874 |
| 25 Mar 2024 | 5.3300 | 5.3500 | 5.1400 | 5.1400 | 5.0867 | 23,873,857 |
| 22 Mar 2024 | 5.4200 | 5.4300 | 5.2800 | 5.3200 | 5.2648 | 23,167,867 |
| 21 Mar 2024 | 5.4500 | 5.5100 | 5.3800 | 5.4000 | 5.3440 | 22,883,786 |
| 20 Mar 2024 | 5.4200 | 5.4500 | 5.3600 | 5.4200 | 5.3638 | 19,964,127 |
| 19 Mar 2024 | 5.4000 | 5.4700 | 5.3600 | 5.4200 | 5.3638 | 29,630,037 |
| 18 Mar 2024 | 5.3800 | 5.4000 | 5.3300 | 5.4000 | 5.3440 | 23,345,003 |
| 15 Mar 2024 | 5.2800 | 5.3800 | 5.2400 | 5.3500 | 5.2945 | 20,673,118 |
| 14 Mar 2024 | 5.3400 | 5.3900 | 5.2300 | 5.2800 | 5.2252 | 21,079,954 |
| 13 Mar 2024 | 5.3800 | 5.4200 | 5.3300 | 5.3700 | 5.3143 | 19,516,078 |
| 12 Mar 2024 | 5.3700 | 5.4400 | 5.3200 | 5.3600 | 5.3044 | 25,443,015 |
| 11 Mar 2024 | 5.2400 | 5.3400 | 5.2100 | 5.3300 | 5.2747 | 18,576,218 |
| 08 Mar 2024 | 5.2500 | 5.2800 | 5.1800 | 5.2600 | 5.2054 | 16,260,800 |
| 07 Mar 2024 | 5.3500 | 5.3600 | 5.2300 | 5.2300 | 5.1757 | 19,644,958 |
| 06 Mar 2024 | 5.3300 | 5.4200 | 5.2600 | 5.3200 | 5.2648 | 20,799,606 |
| 05 Mar 2024 | 5.3400 | 5.4200 | 5.3100 | 5.3500 | 5.2945 | 26,512,360 |
| 04 Mar 2024 | 5.4400 | 5.4500 | 5.3000 | 5.3800 | 5.3242 | 23,267,250 |
| 01 Mar 2024 | 5.3300 | 5.4300 | 5.2800 | 5.4200 | 5.3638 | 32,548,883 |
| 29 Feb 2024 | 5.1100 | 5.3300 | 5.1000 | 5.3100 | 5.2549 | 31,451,439 |
| 28 Feb 2024 | 5.4000 | 5.4300 | 5.0900 | 5.1000 | 5.0471 | 42,470,243 |
| 27 Feb 2024 | 5.2200 | 5.3700 | 5.1800 | 5.3700 | 5.3143 | 27,383,442 |
| 26 Feb 2024 | 5.2000 | 5.3000 | 5.1200 | 5.2200 | 5.1659 | 31,788,862 |
| 23 Feb 2024 | 5.1400 | 5.1800 | 5.0500 | 5.1700 | 5.1164 | 28,297,261 |
| 22 Feb 2024 | 5.1000 | 5.1400 | 5.0400 | 5.1100 | 5.0570 | 23,188,442 |
| 21 Feb 2024 | 5.0700 | 5.2100 | 5.0100 | 5.0800 | 5.0273 | 28,067,534 |
| 20 Feb 2024 | 5.0900 | 5.1300 | 5.0000 | 5.0900 | 5.0372 | 21,345,600 |
| 19 Feb 2024 | 5.3000 | 5.3000 | 5.0100 | 5.0900 | 5.0372 | 41,097,069 |
| 08 Feb 2024 | 5.0200 | 5.4200 | 4.9800 | 5.1700 | 5.1164 | 61,091,256 |
| 07 Feb 2024 | 4.6400 | 5.0300 | 4.6000 | 5.0200 | 4.9679 | 67,498,190 |
| 06 Feb 2024 | 4.0300 | 4.6400 | 4.0000 | 4.6400 | 4.5919 | 52,715,234 |
| 05 Feb 2024 | 4.2600 | 4.3000 | 3.8600 | 4.0400 | 3.9981 | 45,358,250 |
| 02 Feb 2024 | 4.5000 | 4.5900 | 4.1500 | 4.3100 | 4.2653 | 30,548,987 |
| 01 Feb 2024 | 4.4800 | 4.6300 | 4.4200 | 4.5000 | 4.4533 | 21,156,495 |
| 31 Jan 2024 | 4.7000 | 4.7700 | 4.4800 | 4.5200 | 4.4731 | 29,354,230 |
| 30 Jan 2024 | 4.8600 | 4.9300 | 4.7200 | 4.7500 | 4.7007 | 16,994,274 |
| 29 Jan 2024 | 5.0200 | 5.0600 | 4.8800 | 4.9000 | 4.8492 | 17,850,538 |
| 26 Jan 2024 | 5.0600 | 5.0900 | 4.9900 | 5.0100 | 4.9580 | 17,761,723 |
| 25 Jan 2024 | 4.8800 | 5.0600 | 4.8300 | 5.0600 | 5.0075 | 21,394,284 |
| 24 Jan 2024 | 4.8200 | 4.8900 | 4.6900 | 4.8800 | 4.8294 | 21,667,504 |
| 23 Jan 2024 | 4.7600 | 4.8500 | 4.6600 | 4.8000 | 4.7502 | 24,622,658 |
| 22 Jan 2024 | 5.0300 | 5.0700 | 4.7000 | 4.7600 | 4.7106 | 28,534,857 |
| 19 Jan 2024 | 5.0800 | 5.1200 | 5.0300 | 5.0500 | 4.9976 | 14,655,981 |
| 18 Jan 2024 | 5.0000 | 5.1100 | 4.9400 | 5.0900 | 5.0372 | 31,881,000 |
| 17 Jan 2024 | 5.2600 | 5.2800 | 5.1200 | 5.1200 | 5.0669 | 15,662,668 |
| 16 Jan 2024 | 5.3100 | 5.3300 | 5.2000 | 5.2600 | 5.2054 | 23,518,726 |
| 15 Jan 2024 | 5.3500 | 5.3900 | 5.3100 | 5.3200 | 5.2648 | 20,001,270 |
| 12 Jan 2024 | 5.4600 | 5.4700 | 5.3600 | 5.3800 | 5.3242 | 19,951,438 |
| 11 Jan 2024 | 5.3800 | 5.4900 | 5.3700 | 5.4500 | 5.3935 | 20,306,219 |
| 10 Jan 2024 | 5.4600 | 5.4600 | 5.3100 | 5.3600 | 5.3044 | 20,179,505 |
| 09 Jan 2024 | 5.5300 | 5.5700 | 5.4100 | 5.4600 | 5.4034 | 26,339,302 |
| 08 Jan 2024 | 5.6700 | 5.6700 | 5.4900 | 5.4900 | 5.4330 | 23,838,510 |
| 05 Jan 2024 | 5.7800 | 5.8300 | 5.6500 | 5.6700 | 5.6112 | 21,981,823 |
| 04 Jan 2024 | 5.8400 | 5.8700 | 5.7200 | 5.7600 | 5.7002 | 23,535,596 |
| 03 Jan 2024 | 5.9500 | 6.0300 | 5.8100 | 5.8600 | 5.7992 | 32,077,300 |
| 02 Jan 2024 | 6.0600 | 6.1200 | 5.9500 | 5.9900 | 5.9279 | 37,905,183 |
| 29 Dec 2023 | 5.7200 | 6.0200 | 5.7200 | 6.0000 | 5.9378 | 42,968,338 |
| 28 Dec 2023 | 5.6700 | 5.7700 | 5.6200 | 5.7200 | 5.6607 | 19,429,100 |
| 27 Dec 2023 | 5.5700 | 5.7100 | 5.5600 | 5.6700 | 5.6112 | 18,479,480 |
| 26 Dec 2023 | 5.6300 | 5.6400 | 5.5300 | 5.5700 | 5.5122 | 12,161,700 |
| 25 Dec 2023 | 5.6300 | 5.6900 | 5.5700 | 5.6000 | 5.5419 | 11,833,762 |
| 22 Dec 2023 | 5.7100 | 5.7600 | 5.6200 | 5.6500 | 5.5914 | 20,222,011 |
| 21 Dec 2023 | 5.7600 | 5.7600 | 5.5900 | 5.7200 | 5.6607 | 21,150,665 |
| 20 Dec 2023 | 5.7600 | 5.8200 | 5.6900 | 5.7100 | 5.6508 | 17,394,495 |
| 19 Dec 2023 | 5.6800 | 5.7500 | 5.6800 | 5.7300 | 5.6706 | 13,402,800 |
| 18 Dec 2023 | 5.7700 | 5.7900 | 5.6700 | 5.7000 | 5.6409 | 18,525,823 |
| 15 Dec 2023 | 5.8600 | 5.9100 | 5.7900 | 5.7900 | 5.7299 | 15,884,663 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.