LianChuang Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.480 | 5.880 | 5.330 | 5.820 | 5.820 | 39,839,292 |
| 2026-10-22 | 5.590 | 5.700 | 5.550 | 5.570 | 5.570 | 18,263,981 |
| 2026-10-21 | 5.640 | 5.680 | 5.610 | 5.620 | 5.620 | 14,908,549 |
| 2026-10-20 | 5.560 | 5.670 | 5.520 | 5.630 | 5.630 | 17,114,705 |
| 2026-10-19 | 5.500 | 5.590 | 5.460 | 5.560 | 5.560 | 15,374,340 |
| 2026-10-16 | 5.450 | 5.670 | 5.390 | 5.510 | 5.510 | 23,906,509 |
| 2026-10-15 | 5.450 | 5.530 | 5.400 | 5.400 | 5.400 | 18,796,004 |
| 2026-10-14 | 5.710 | 5.730 | 5.570 | 5.590 | 5.590 | 14,386,325 |
| 2026-10-13 | 5.660 | 5.780 | 5.540 | 5.740 | 5.740 | 19,035,293 |
| 2026-10-12 | 5.850 | 5.890 | 5.720 | 5.730 | 5.730 | 17,377,598 |
| 2026-10-09 | 5.900 | 5.910 | 5.680 | 5.900 | 5.900 | 24,213,170 |
| 2026-10-08 | 5.970 | 6.050 | 5.780 | 5.830 | 5.830 | 20,478,184 |
| 2026-09-30 | 6.080 | 6.080 | 5.960 | 5.970 | 5.970 | 14,658,690 |
| 2026-09-29 | 5.950 | 6.070 | 5.890 | 6.020 | 6.020 | 15,840,480 |
| 2026-09-28 | 6.170 | 6.170 | 5.880 | 5.970 | 5.970 | 23,311,760 |
| 2026-09-24 | 6.270 | 6.310 | 6.120 | 6.160 | 6.160 | 16,485,324 |
| 2026-09-23 | 6.360 | 6.430 | 6.250 | 6.260 | 6.260 | 18,928,234 |
| 2026-09-22 | 6.360 | 6.500 | 6.330 | 6.370 | 6.370 | 27,586,682 |
| 2026-09-21 | 6.300 | 6.470 | 6.290 | 6.330 | 6.330 | 25,081,416 |
| 2026-09-18 | 6.500 | 6.530 | 6.280 | 6.320 | 6.320 | 44,190,969 |
| 2026-09-17 | 6.150 | 6.640 | 6.140 | 6.530 | 6.530 | 55,482,000 |
| 2026-09-16 | 6.150 | 6.220 | 6.060 | 6.200 | 6.200 | 19,326,166 |
| 2026-09-15 | 6.280 | 6.320 | 6.140 | 6.150 | 6.150 | 18,670,412 |
| 2026-09-14 | 6.300 | 6.350 | 6.230 | 6.270 | 6.270 | 16,755,926 |
| 2026-09-11 | 6.390 | 6.420 | 6.190 | 6.330 | 6.330 | 29,853,363 |
| 2026-09-10 | 6.430 | 6.550 | 6.310 | 6.460 | 6.460 | 27,908,600 |
| 2026-09-09 | 6.750 | 6.780 | 6.480 | 6.490 | 6.490 | 36,570,473 |
| 2026-09-08 | 6.850 | 6.870 | 6.740 | 6.770 | 6.770 | 19,948,760 |
| 2026-09-07 | 6.780 | 6.870 | 6.730 | 6.840 | 6.840 | 40,505,121 |
| 2026-09-04 | 7.130 | 7.220 | 6.850 | 6.870 | 6.870 | 71,329,898 |
| 2026-09-03 | 7.130 | 7.170 | 6.930 | 7.120 | 7.120 | 37,689,070 |
| 2026-09-02 | 7.210 | 7.230 | 7.040 | 7.080 | 7.080 | 26,275,447 |
| 2026-09-01 | 7.160 | 7.430 | 7.120 | 7.290 | 7.290 | 52,215,031 |
| 2026-08-31 | 6.740 | 7.180 | 6.680 | 7.140 | 7.140 | 48,982,051 |
| 2026-08-28 | 6.810 | 6.890 | 6.720 | 6.780 | 6.780 | 24,265,439 |
| 2026-08-27 | 6.770 | 6.830 | 6.700 | 6.800 | 6.800 | 23,767,760 |
| 2026-08-26 | 6.830 | 6.920 | 6.720 | 6.790 | 6.790 | 26,322,094 |
| 2026-08-25 | 6.500 | 6.850 | 6.410 | 6.810 | 6.810 | 54,753,340 |
| 2026-08-24 | 6.720 | 6.900 | 6.410 | 6.520 | 6.520 | 37,033,910 |
| 2026-08-21 | 6.550 | 6.630 | 6.400 | 6.560 | 6.560 | 30,326,062 |
| 2026-08-20 | 6.570 | 6.940 | 6.410 | 6.660 | 6.660 | 45,597,984 |
| 2026-08-19 | 6.790 | 6.810 | 6.540 | 6.570 | 6.570 | 38,181,125 |
| 2026-08-18 | 6.990 | 7.020 | 6.740 | 6.870 | 6.870 | 38,670,480 |
| 2026-08-17 | 6.870 | 7.040 | 6.600 | 7.020 | 7.020 | 53,952,953 |
| 2026-08-14 | 7.080 | 7.110 | 6.910 | 7.000 | 7.000 | 27,309,293 |
| 2026-08-13 | 7.240 | 7.310 | 7.010 | 7.030 | 7.030 | 38,004,086 |
| 2026-08-12 | 7.110 | 7.270 | 7.110 | 7.250 | 7.250 | 36,659,547 |
| 2026-08-11 | 7.240 | 7.290 | 7.100 | 7.210 | 7.210 | 40,316,691 |
| 2026-08-10 | 7.240 | 7.310 | 7.080 | 7.310 | 7.310 | 48,291,289 |
| 2026-08-07 | 7.430 | 7.470 | 7.200 | 7.290 | 7.290 | 59,514,070 |
| 2026-08-06 | 7.730 | 7.790 | 7.330 | 7.450 | 7.450 | 101,146,445 |
| 2026-08-05 | 7.320 | 7.800 | 7.310 | 7.800 | 7.800 | 37,425,090 |
| 2026-08-04 | 6.940 | 7.340 | 6.820 | 7.090 | 7.090 | 60,347,156 |
| 2026-08-03 | 6.720 | 7.050 | 6.670 | 6.880 | 6.880 | 56,295,613 |
| 2026-07-31 | 6.690 | 7.100 | 6.460 | 6.790 | 6.790 | 81,786,625 |
| 2026-07-30 | 7.250 | 7.950 | 6.880 | 6.880 | 6.880 | 115,051,656 |
| 2026-07-28 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 0 |
| 2026-07-27 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 0 |
| 2026-07-24 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 0 |
| 2026-07-23 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 0 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.0091 CNY |
| 2022-07-11 | 0.0110 CNY |
| 2021-06-07 | 0.0158 CNY |
| 2020-05-29 | 0.0100 CNY |
| 2019-06-28 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.