LianChuang Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.850 | 7.950 | 7.470 | 7.520 | 7.520 | 53,233,475 |
| 2024-04-29 | 7.350 | 7.620 | 7.320 | 7.620 | 7.620 | 40,766,638 |
| 2024-04-26 | 6.900 | 7.190 | 6.900 | 7.150 | 7.150 | 24,330,250 |
| 2024-04-25 | 6.850 | 7.060 | 6.800 | 6.940 | 6.940 | 18,372,826 |
| 2024-04-24 | 6.670 | 6.900 | 6.630 | 6.890 | 6.890 | 22,303,200 |
| 2024-04-23 | 6.700 | 6.820 | 6.640 | 6.660 | 6.660 | 14,804,641 |
| 2024-04-22 | 6.590 | 6.760 | 6.400 | 6.670 | 6.670 | 24,307,172 |
| 2024-04-19 | 6.950 | 6.950 | 6.640 | 6.700 | 6.700 | 31,815,118 |
| 2024-04-18 | 7.070 | 7.250 | 6.900 | 7.000 | 7.000 | 31,329,764 |
| 2024-04-17 | 6.680 | 7.080 | 6.680 | 7.070 | 7.070 | 37,295,415 |
| 2024-04-16 | 7.010 | 7.020 | 6.540 | 6.580 | 6.580 | 48,648,234 |
| 2024-04-15 | 7.490 | 7.580 | 7.050 | 7.150 | 7.150 | 47,904,704 |
| 2024-04-12 | 7.760 | 8.300 | 7.660 | 7.690 | 7.690 | 42,241,312 |
| 2024-04-11 | 7.620 | 8.030 | 7.550 | 7.690 | 7.690 | 30,925,050 |
| 2024-04-10 | 8.180 | 8.180 | 7.600 | 7.730 | 7.730 | 51,793,059 |
| 2024-04-09 | 8.180 | 8.290 | 7.950 | 8.240 | 8.240 | 61,222,070 |
| 2024-04-08 | 8.220 | 8.670 | 8.140 | 8.270 | 8.270 | 91,196,962 |
| 2024-04-03 | 7.970 | 8.260 | 7.750 | 8.050 | 8.050 | 46,481,667 |
| 2024-04-02 | 8.300 | 8.310 | 7.930 | 8.030 | 8.030 | 58,037,063 |
| 2024-04-01 | 7.950 | 8.400 | 7.940 | 8.400 | 8.400 | 56,710,532 |
| 2024-03-29 | 7.780 | 7.880 | 7.560 | 7.880 | 7.880 | 13,084,600 |
| 2024-03-28 | 7.390 | 7.830 | 7.330 | 7.750 | 7.750 | 32,903,289 |
| 2024-03-27 | 7.880 | 7.900 | 7.360 | 7.360 | 7.360 | 30,530,009 |
| 2024-03-26 | 7.780 | 7.940 | 7.720 | 7.860 | 7.860 | 26,856,849 |
| 2024-03-25 | 8.070 | 8.240 | 7.830 | 7.900 | 7.900 | 36,207,088 |
| 2024-03-22 | 8.260 | 8.370 | 8.100 | 8.160 | 8.160 | 32,172,351 |
| 2024-03-21 | 8.440 | 8.480 | 8.240 | 8.320 | 8.320 | 34,073,947 |
| 2024-03-20 | 8.500 | 8.600 | 8.310 | 8.400 | 8.400 | 46,341,980 |
| 2024-03-19 | 8.370 | 8.680 | 8.310 | 8.410 | 8.410 | 66,850,367 |
| 2024-03-18 | 8.160 | 8.370 | 8.050 | 8.340 | 8.340 | 61,743,018 |
| 2024-03-15 | 7.830 | 8.030 | 7.780 | 8.030 | 8.030 | 26,258,555 |
| 2024-03-14 | 7.950 | 8.030 | 7.750 | 7.880 | 7.880 | 29,537,370 |
| 2024-03-13 | 8.170 | 8.170 | 7.950 | 8.000 | 8.000 | 39,226,205 |
| 2024-03-12 | 7.860 | 8.160 | 7.820 | 8.090 | 8.090 | 56,189,449 |
| 2024-03-11 | 7.700 | 7.890 | 7.620 | 7.880 | 7.880 | 34,570,786 |
| 2024-03-08 | 7.560 | 7.830 | 7.510 | 7.790 | 7.790 | 35,563,638 |
| 2024-03-07 | 7.920 | 7.940 | 7.570 | 7.580 | 7.580 | 53,629,533 |
| 2024-03-06 | 8.170 | 8.180 | 7.780 | 7.930 | 7.930 | 77,079,377 |
| 2024-03-05 | 7.750 | 8.200 | 7.700 | 8.140 | 8.140 | 90,220,347 |
| 2024-03-04 | 7.800 | 7.960 | 7.670 | 7.850 | 7.850 | 45,441,267 |
| 2024-03-01 | 7.640 | 7.790 | 7.500 | 7.750 | 7.750 | 41,284,951 |
| 2024-02-29 | 7.090 | 7.650 | 7.050 | 7.590 | 7.590 | 41,244,346 |
| 2024-02-28 | 7.740 | 7.900 | 7.060 | 7.070 | 7.070 | 49,833,433 |
| 2024-02-27 | 7.420 | 7.700 | 7.350 | 7.700 | 7.700 | 30,728,016 |
| 2024-02-26 | 7.540 | 7.660 | 7.340 | 7.460 | 7.460 | 34,420,098 |
| 2024-02-23 | 7.250 | 7.390 | 7.100 | 7.370 | 7.370 | 28,655,839 |
| 2024-02-22 | 6.940 | 7.160 | 6.900 | 7.140 | 7.140 | 29,132,722 |
| 2024-02-21 | 6.850 | 7.250 | 6.780 | 6.980 | 6.980 | 28,715,351 |
| 2024-02-20 | 6.840 | 6.920 | 6.710 | 6.900 | 6.900 | 20,358,464 |
| 2024-02-19 | 6.810 | 6.950 | 6.700 | 6.870 | 6.870 | 33,976,251 |
| 2024-02-08 | 6.570 | 6.780 | 6.380 | 6.710 | 6.710 | 46,938,973 |
| 2024-02-07 | 6.070 | 6.630 | 6.070 | 6.580 | 6.580 | 55,215,358 |
| 2024-02-06 | 5.600 | 6.160 | 5.410 | 6.030 | 6.030 | 39,765,355 |
| 2024-02-05 | 6.250 | 6.280 | 5.700 | 5.730 | 5.730 | 39,506,636 |
| 2024-02-02 | 6.780 | 6.880 | 6.070 | 6.330 | 6.330 | 36,280,911 |
| 2024-02-01 | 6.660 | 7.040 | 6.640 | 6.740 | 6.740 | 30,584,714 |
| 2024-01-31 | 6.580 | 6.980 | 6.550 | 6.610 | 6.610 | 49,489,744 |
| 2024-01-30 | 7.280 | 7.530 | 7.180 | 7.200 | 7.200 | 22,826,144 |
| 2024-01-29 | 7.700 | 7.780 | 7.300 | 7.300 | 7.300 | 24,363,630 |
| 2024-01-26 | 7.820 | 7.900 | 7.620 | 7.640 | 7.640 | 26,423,522 |
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.