LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.690	7.900	7.610	7.900	7.900	23,852,827
2024-01-24	7.750	7.850	7.350	7.690	7.690	28,236,018
2024-01-23	7.540	7.740	7.490	7.710	7.710	26,100,876
2024-01-22	8.200	8.230	7.450	7.540	7.540	33,262,174
2024-01-19	8.340	8.460	8.180	8.200	8.200	15,869,464
2024-01-18	8.280	8.480	8.050	8.420	8.420	27,700,078
2024-01-17	8.740	8.740	8.290	8.300	8.300	27,992,269
2024-01-16	8.940	8.950	8.630	8.740	8.740	24,071,209
2024-01-15	8.930	9.060	8.800	8.940	8.940	11,880,070
2024-01-12	9.110	9.130	8.990	8.990	8.990	14,543,899
2024-01-11	8.980	9.240	8.920	9.170	9.170	19,857,678
2024-01-10	9.040	9.120	8.790	8.980	8.980	16,192,603
2024-01-09	9.140	9.250	8.980	9.070	9.070	19,450,627
2024-01-08	9.440	9.450	9.110	9.110	9.110	23,590,263
2024-01-05	9.680	9.770	9.370	9.450	9.450	19,844,540
2024-01-04	9.830	9.940	9.610	9.680	9.680	19,451,059
2024-01-03	10.010	10.100	9.750	9.840	9.840	22,060,873
2024-01-02	10.220	10.270	10.100	10.110	10.110	18,370,349
2023-12-29	9.830	10.270	9.790	10.210	10.210	31,568,262
2023-12-28	9.600	9.870	9.500	9.820	9.820	22,084,700
2023-12-27	9.550	9.650	9.510	9.610	9.610	12,515,420
2023-12-26	9.700	9.700	9.380	9.540	9.540	19,689,477
2023-12-25	9.630	9.770	9.600	9.720	9.720	11,983,666
2023-12-22	9.820	9.820	9.550	9.630	9.630	19,204,400
2023-12-21	9.720	9.870	9.560	9.790	9.790	21,873,018
2023-12-20	9.990	10.070	9.760	9.770	9.770	21,247,073
2023-12-19	9.900	10.100	9.840	9.950	9.950	22,247,127
2023-12-18	10.290	10.350	9.840	9.890	9.890	38,646,168
2023-12-15	10.450	10.520	10.250	10.400	10.400	20,984,202
2023-12-14	10.430	10.640	10.350	10.400	10.400	26,137,388
2023-12-13	10.470	10.550	10.310	10.330	10.330	18,992,838
2023-12-12	10.470	10.520	10.400	10.480	10.480	18,830,404
2023-12-11	10.150	10.490	10.010	10.460	10.460	29,175,531
2023-12-08	10.480	10.630	10.200	10.200	10.200	39,228,750
2023-12-07	10.450	10.600	10.340	10.460	10.460	25,535,575
2023-12-06	10.520	10.720	10.460	10.500	10.500	36,761,401
2023-12-05	11.180	11.190	10.610	10.610	10.610	58,630,218
2023-12-04	11.500	11.600	11.150	11.210	11.210	62,657,804
2023-12-01	11.350	11.930	11.170	11.590	11.590	99,243,733
2023-11-30	11.400	11.490	11.140	11.400	11.400	100,619,332
2023-11-29	10.800	11.830	10.720	11.610	11.610	154,967,949
2023-11-28	10.720	10.900	10.560	10.750	10.750	37,434,991
2023-11-27	10.610	10.950	10.570	10.780	10.780	45,859,034
2023-11-24	11.000	11.020	10.380	10.430	10.430	43,386,006
2023-11-23	10.500	10.900	10.430	10.890	10.890	38,495,429
2023-11-22	10.690	11.050	10.550	10.550	10.550	35,895,894
2023-11-21	11.000	11.080	10.710	10.740	10.740	45,839,067
2023-11-20	10.880	11.200	10.740	10.980	10.980	50,354,997
2023-11-17	10.600	10.980	10.530	10.860	10.860	30,513,666
2023-11-16	10.880	11.000	10.680	10.690	10.690	30,360,696
2023-11-15	10.930	11.050	10.730	10.970	10.970	39,748,756
2023-11-14	10.350	11.080	10.290	10.870	10.870	60,682,806
2023-11-13	10.320	10.450	10.230	10.310	10.310	26,929,746
2023-11-10	10.280	10.420	10.080	10.260	10.260	32,107,886
2023-11-09	10.550	10.600	10.220	10.280	10.280	26,624,164
2023-11-08	10.690	10.690	10.430	10.540	10.540	29,951,304
2023-11-07	10.590	10.900	10.550	10.640	10.640	38,493,959
2023-11-06	10.390	10.720	10.340	10.580	10.580	38,039,167
2023-11-03	10.160	10.460	10.100	10.320	10.320	36,927,943
2023-11-02	10.400	10.490	10.100	10.140	10.140	34,731,816

← NewerPage 12 of 21 · 1,219 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.