LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.660	10.680	10.360	10.400	10.400	51,570,997
2023-10-31	10.100	10.780	9.980	10.730	10.730	94,213,086
2023-10-30	9.840	10.420	9.790	10.250	10.250	43,405,092
2023-10-27	9.880	9.900	9.650	9.850	9.850	28,730,094
2023-10-26	9.630	10.080	9.460	9.940	9.940	42,894,683
2023-10-25	9.350	9.740	9.250	9.640	9.640	44,393,393
2023-10-24	9.390	9.510	9.150	9.300	9.300	33,326,302
2023-10-23	9.440	9.690	9.250	9.320	9.320	29,806,787
2023-10-20	9.870	10.010	9.410	9.450	9.450	34,177,882
2023-10-19	10.220	10.310	9.920	9.970	9.970	25,625,265
2023-10-18	10.410	10.460	10.170	10.220	10.220	24,449,485
2023-10-17	10.600	10.650	10.320	10.410	10.410	31,149,314
2023-10-16	10.930	10.990	10.530	10.610	10.610	50,585,994
2023-10-13	10.800	11.280	10.750	11.100	11.100	67,967,215
2023-10-12	10.810	10.980	10.630	10.870	10.870	73,270,460
2023-10-11	9.990	10.950	9.880	10.780	10.780	101,116,039
2023-10-10	10.020	10.100	9.860	9.950	9.950	29,869,972
2023-10-09	9.760	10.100	9.700	10.030	10.030	55,685,216
2023-09-28	9.180	9.580	9.180	9.510	9.510	35,219,515
2023-09-27	9.180	9.290	9.110	9.180	9.180	14,253,961
2023-09-26	9.310	9.340	9.180	9.200	9.200	14,853,760
2023-09-25	9.450	9.490	9.260	9.340	9.340	18,521,473
2023-09-22	9.130	9.450	9.130	9.430	9.430	16,984,472
2023-09-21	9.240	9.360	9.170	9.230	9.230	15,583,685
2023-09-20	9.400	9.490	9.260	9.280	9.280	14,225,134
2023-09-19	9.720	9.740	9.370	9.430	9.430	30,095,444
2023-09-18	9.540	10.030	9.460	9.800	9.800	34,668,751
2023-09-15	9.700	9.840	9.520	9.610	9.610	23,946,669
2023-09-14	9.850	9.970	9.610	9.690	9.690	26,879,972
2023-09-13	10.180	10.240	9.700	9.810	9.810	45,512,040
2023-09-12	10.500	10.620	10.210	10.370	10.370	60,271,330
2023-09-11	9.990	10.220	9.840	10.130	10.130	39,562,102
2023-09-08	9.650	9.980	9.610	9.900	9.900	27,981,726
2023-09-07	10.080	10.090	9.680	9.700	9.700	34,505,147
2023-09-06	9.830	10.150	9.800	10.140	10.140	31,460,240
2023-09-05	9.850	10.100	9.780	9.920	9.920	27,907,366
2023-09-04	9.630	9.860	9.550	9.850	9.850	22,421,345
2023-09-01	9.620	9.800	9.540	9.570	9.570	21,233,723
2023-08-31	9.770	9.910	9.560	9.610	9.610	29,024,589
2023-08-30	9.900	10.070	9.820	9.900	9.900	28,304,293
2023-08-29	9.010	9.870	9.010	9.790	9.790	45,081,949
2023-08-28	10.050	10.100	9.230	9.280	9.280	34,456,939
2023-08-25	9.630	9.680	9.300	9.430	9.430	27,674,058
2023-08-24	9.840	9.890	9.600	9.710	9.710	19,070,391
2023-08-23	10.060	10.060	9.790	9.800	9.800	19,013,162
2023-08-22	9.800	10.080	9.710	10.030	10.030	25,702,676
2023-08-21	9.860	10.100	9.690	9.720	9.720	19,405,188
2023-08-18	10.140	10.470	9.880	9.880	9.880	29,736,833
2023-08-17	9.900	10.220	9.740	10.120	10.120	22,195,901
2023-08-16	10.230	10.350	9.970	9.970	9.970	22,587,343
2023-08-15	10.440	10.600	10.090	10.310	10.310	28,410,100
2023-08-14	10.300	10.490	10.100	10.450	10.450	23,495,630
2023-08-11	10.720	10.770	10.380	10.400	10.400	22,643,067
2023-08-10	10.800	10.900	10.640	10.710	10.710	17,294,530
2023-08-09	11.120	11.130	10.770	10.820	10.820	29,254,947
2023-08-08	11.400	11.510	11.130	11.150	11.150	26,419,562
2023-08-07	11.420	11.700	11.370	11.390	11.390	31,511,187
2023-08-04	11.130	12.030	11.100	11.560	11.560	73,758,621
2023-08-03	11.260	11.390	10.990	11.100	11.100	30,735,461
2023-08-02	11.410	11.530	11.220	11.320	11.320	27,472,715

← NewerPage 13 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.