LianChuang Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.610 | 6.750 | 6.530 | 6.660 | 6.660 | 16,953,045 |
| 2024-07-26 | 6.700 | 6.720 | 6.570 | 6.610 | 6.610 | 16,317,054 |
| 2024-07-25 | 6.510 | 6.630 | 6.410 | 6.550 | 6.550 | 19,080,300 |
| 2024-07-24 | 6.660 | 6.740 | 6.520 | 6.580 | 6.580 | 25,936,578 |
| 2024-07-23 | 6.980 | 6.980 | 6.670 | 6.680 | 6.680 | 25,825,300 |
| 2024-07-22 | 6.960 | 7.050 | 6.860 | 7.000 | 7.000 | 19,597,443 |
| 2024-07-19 | 6.890 | 7.080 | 6.830 | 6.990 | 6.990 | 24,963,280 |
| 2024-07-18 | 7.010 | 7.020 | 6.660 | 6.890 | 6.890 | 39,386,550 |
| 2024-07-17 | 7.270 | 7.330 | 7.080 | 7.090 | 7.090 | 31,882,100 |
| 2024-07-16 | 7.070 | 7.360 | 7.030 | 7.320 | 7.320 | 42,731,725 |
| 2024-07-15 | 7.250 | 7.300 | 7.090 | 7.100 | 7.100 | 34,950,898 |
| 2024-07-12 | 7.090 | 7.360 | 7.010 | 7.270 | 7.270 | 59,076,737 |
| 2024-07-11 | 7.370 | 7.490 | 7.010 | 7.160 | 7.160 | 78,765,280 |
| 2024-07-10 | 6.740 | 7.270 | 6.670 | 7.270 | 7.270 | 65,548,412 |
| 2024-07-09 | 6.300 | 6.620 | 6.270 | 6.610 | 6.610 | 23,746,122 |
| 2024-07-08 | 6.480 | 6.600 | 6.260 | 6.320 | 6.320 | 18,585,051 |
| 2024-07-05 | 6.470 | 6.560 | 6.340 | 6.510 | 6.510 | 11,625,659 |
| 2024-07-04 | 6.670 | 6.740 | 6.460 | 6.470 | 6.470 | 14,402,033 |
| 2024-07-03 | 6.610 | 6.720 | 6.520 | 6.680 | 6.680 | 15,787,205 |
| 2024-07-02 | 6.670 | 6.740 | 6.590 | 6.610 | 6.610 | 12,869,645 |
| 2024-07-01 | 6.750 | 6.790 | 6.450 | 6.680 | 6.680 | 20,469,600 |
| 2024-06-28 | 6.600 | 6.900 | 6.510 | 6.750 | 6.750 | 20,568,127 |
| 2024-06-27 | 6.670 | 6.850 | 6.570 | 6.590 | 6.590 | 18,252,900 |
| 2024-06-26 | 6.390 | 6.750 | 6.260 | 6.740 | 6.740 | 18,857,427 |
| 2024-06-25 | 6.710 | 6.750 | 6.320 | 6.390 | 6.390 | 26,644,619 |
| 2024-06-24 | 7.020 | 7.070 | 6.660 | 6.670 | 6.670 | 25,581,655 |
| 2024-06-21 | 7.000 | 7.120 | 6.860 | 7.060 | 7.060 | 14,020,636 |
| 2024-06-20 | 7.210 | 7.280 | 7.030 | 7.040 | 7.040 | 15,878,644 |
| 2024-06-19 | 7.290 | 7.390 | 7.180 | 7.210 | 7.210 | 14,206,080 |
| 2024-06-18 | 7.250 | 7.340 | 7.220 | 7.310 | 7.310 | 15,658,583 |
| 2024-06-17 | 7.130 | 7.320 | 7.070 | 7.250 | 7.250 | 20,276,519 |
| 2024-06-14 | 7.090 | 7.130 | 6.920 | 7.100 | 7.100 | 14,334,451 |
| 2024-06-13 | 7.100 | 7.210 | 7.030 | 7.090 | 7.090 | 14,745,688 |
| 2024-06-12 | 7.010 | 7.250 | 7.010 | 7.100 | 7.100 | 17,624,109 |
| 2024-06-11 | 6.690 | 7.040 | 6.610 | 7.040 | 7.040 | 24,619,202 |
| 2024-06-07 | 6.720 | 6.900 | 6.660 | 6.740 | 6.740 | 18,262,100 |
| 2024-06-06 | 6.900 | 7.060 | 6.650 | 6.670 | 6.670 | 21,793,470 |
| 2024-06-05 | 6.940 | 7.080 | 6.930 | 6.930 | 6.930 | 12,463,169 |
| 2024-06-04 | 7.090 | 7.090 | 6.900 | 7.000 | 7.000 | 15,140,590 |
| 2024-06-03 | 7.270 | 7.310 | 7.040 | 7.110 | 7.110 | 19,468,544 |
| 2024-05-31 | 7.130 | 7.350 | 7.100 | 7.250 | 7.250 | 16,698,723 |
| 2024-05-30 | 7.060 | 7.170 | 6.890 | 7.110 | 7.110 | 17,140,510 |
| 2024-05-29 | 6.960 | 7.200 | 6.930 | 7.050 | 7.050 | 15,992,996 |
| 2024-05-28 | 7.020 | 7.150 | 6.940 | 6.970 | 6.970 | 13,914,700 |
| 2024-05-27 | 7.000 | 7.090 | 6.860 | 7.060 | 7.060 | 17,551,806 |
| 2024-05-24 | 7.200 | 7.240 | 7.000 | 7.000 | 7.000 | 19,538,870 |
| 2024-05-23 | 7.490 | 7.490 | 7.200 | 7.210 | 7.210 | 15,556,852 |
| 2024-05-22 | 7.250 | 7.440 | 7.240 | 7.430 | 7.430 | 16,599,653 |
| 2024-05-21 | 7.350 | 7.440 | 7.260 | 7.300 | 7.300 | 15,189,119 |
| 2024-05-20 | 7.390 | 7.480 | 7.320 | 7.360 | 7.360 | 16,155,924 |
| 2024-05-17 | 7.170 | 7.400 | 7.140 | 7.400 | 7.400 | 22,222,344 |
| 2024-05-16 | 7.230 | 7.290 | 7.160 | 7.200 | 7.200 | 15,129,300 |
| 2024-05-15 | 7.250 | 7.280 | 7.120 | 7.140 | 7.140 | 14,899,885 |
| 2024-05-14 | 7.280 | 7.540 | 7.190 | 7.270 | 7.270 | 20,591,830 |
| 2024-05-13 | 7.390 | 7.460 | 7.160 | 7.200 | 7.200 | 29,544,463 |
| 2024-05-10 | 7.670 | 7.700 | 7.460 | 7.500 | 7.500 | 19,579,087 |
| 2024-05-09 | 7.540 | 7.770 | 7.500 | 7.700 | 7.700 | 22,547,238 |
| 2024-05-08 | 7.690 | 7.750 | 7.510 | 7.530 | 7.530 | 23,285,760 |
| 2024-05-07 | 7.770 | 7.890 | 7.690 | 7.710 | 7.710 | 29,424,848 |
| 2024-05-06 | 7.750 | 8.000 | 7.670 | 7.840 | 7.840 | 51,421,525 |
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.