LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.600	11.740	11.360	11.410	11.410	34,780,497
2023-07-31	11.150	12.100	11.150	11.650	11.650	67,480,704
2023-07-28	10.750	11.390	10.720	11.170	11.170	52,206,185
2023-07-27	11.500	11.680	10.930	10.940	10.940	69,015,576
2023-07-26	11.810	11.890	10.900	11.060	11.060	76,640,698
2023-07-25	11.890	12.100	11.690	11.900	11.900	54,877,253
2023-07-24	11.870	12.040	11.450	11.640	11.640	38,080,558
2023-07-21	11.790	12.010	11.570	11.720	11.720	40,812,431
2023-07-20	12.370	12.520	11.800	11.840	11.840	71,827,445
2023-07-19	12.400	12.590	12.090	12.530	12.530	77,066,105
2023-07-18	12.160	12.980	11.920	12.400	12.400	148,987,842
2023-07-17	11.040	12.140	10.910	11.860	11.860	127,740,061
2023-07-14	10.910	11.330	10.690	11.040	11.040	80,520,148
2023-07-13	11.600	11.650	10.800	10.890	10.890	123,390,117
2023-07-12	11.870	12.430	11.430	11.480	11.480	118,674,804
2023-07-11	11.390	12.170	11.240	12.080	12.080	102,485,305
2023-07-10	11.850	12.180	11.420	11.720	11.711	102,089,559
2023-07-07	11.740	11.980	11.380	11.490	11.481	123,268,206
2023-07-06	10.590	11.550	10.420	11.320	11.311	111,250,736
2023-07-05	10.940	10.950	10.540	10.580	10.572	115,138,238
2023-07-04	9.630	10.580	9.600	10.580	10.572	77,376,306
2023-07-03	9.800	9.950	9.560	9.620	9.613	29,516,090
2023-06-30	9.330	9.980	9.330	9.710	9.703	31,662,032
2023-06-29	9.230	9.470	9.230	9.370	9.363	17,729,372
2023-06-28	9.580	9.590	9.130	9.290	9.283	22,455,910
2023-06-27	9.370	9.660	9.330	9.610	9.603	20,409,974
2023-06-26	9.510	9.660	9.360	9.380	9.373	22,762,499
2023-06-21	9.910	9.950	9.560	9.560	9.553	33,650,727
2023-06-20	9.740	10.070	9.650	9.990	9.982	45,245,390
2023-06-19	9.740	9.950	9.700	9.800	9.792	28,603,326
2023-06-16	9.800	9.820	9.680	9.760	9.753	20,674,070
2023-06-15	9.780	9.930	9.760	9.790	9.782	22,855,668
2023-06-14	9.970	10.020	9.760	9.850	9.842	25,413,617
2023-06-13	9.920	10.030	9.850	9.970	9.962	38,074,264
2023-06-12	9.590	10.260	9.590	9.990	9.982	58,341,439
2023-06-09	9.640	9.730	9.430	9.580	9.573	31,156,525
2023-06-08	10.010	10.090	9.600	9.650	9.643	46,233,249
2023-06-07	9.580	10.190	9.440	9.980	9.972	61,315,799
2023-06-06	9.990	10.030	9.500	9.540	9.533	59,681,104
2023-06-05	10.070	10.350	9.980	10.190	10.182	74,593,748
2023-06-02	9.510	10.370	9.420	10.080	10.072	100,672,480
2023-06-01	9.300	9.570	9.100	9.430	9.423	39,259,311
2023-05-31	9.180	9.330	9.120	9.300	9.293	33,942,912
2023-05-30	8.900	9.150	8.770	9.130	9.123	26,100,390
2023-05-29	9.030	9.070	8.900	8.940	8.933	13,491,259
2023-05-26	8.900	9.110	8.800	8.970	8.963	13,335,315
2023-05-25	8.850	8.980	8.750	8.900	8.893	13,810,177
2023-05-24	8.870	9.000	8.850	8.900	8.893	9,639,704
2023-05-23	9.180	9.180	8.920	8.920	8.913	21,431,264
2023-05-22	9.160	9.280	8.950	9.200	9.193	25,993,409
2023-05-19	8.750	9.250	8.750	9.200	9.193	38,700,129
2023-05-18	8.760	8.880	8.690	8.770	8.763	16,447,124
2023-05-17	8.790	8.890	8.700	8.770	8.763	14,733,469
2023-05-16	8.910	8.930	8.730	8.830	8.823	13,713,426
2023-05-15	8.660	8.910	8.660	8.910	8.903	17,172,413
2023-05-12	8.870	8.950	8.670	8.690	8.683	20,494,044
2023-05-11	8.990	9.050	8.880	8.890	8.883	19,428,765
2023-05-10	8.980	9.100	8.810	9.030	9.023	25,586,111
2023-05-09	9.020	9.160	8.910	8.960	8.953	28,946,244
2023-05-08	9.340	9.390	9.010	9.020	9.013	40,145,407

← NewerPage 14 of 21 · 1,211 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.