LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.240	9.340	8.980	9.010	9.003	31,999,892
2023-05-04	9.300	9.620	9.230	9.260	9.253	29,810,150
2023-04-28	9.220	9.530	9.210	9.340	9.333	28,920,887
2023-04-27	9.500	9.570	9.100	9.250	9.243	39,835,137
2023-04-26	9.600	9.860	9.300	9.530	9.523	66,260,037
2023-04-25	10.270	10.450	10.270	10.270	10.262	16,072,700
2023-04-24	11.830	11.870	11.340	11.410	11.401	22,795,780
2023-04-21	12.430	12.460	11.820	11.820	11.811	30,782,494
2023-04-20	12.360	12.680	12.290	12.470	12.460	19,720,141
2023-04-19	12.350	12.480	12.230	12.360	12.350	15,844,969
2023-04-18	12.510	12.570	12.300	12.390	12.380	16,387,017
2023-04-17	12.740	12.740	12.510	12.570	12.560	15,584,011
2023-04-14	12.610	12.850	12.450	12.740	12.730	18,906,065
2023-04-13	12.910	12.960	12.550	12.560	12.550	23,976,192
2023-04-12	12.900	13.100	12.800	12.970	12.960	24,113,920
2023-04-11	13.250	13.270	12.670	12.760	12.750	37,396,737
2023-04-10	13.000	13.590	13.000	13.290	13.280	43,342,622
2023-04-07	13.000	13.010	12.820	12.940	12.930	15,773,957
2023-04-06	12.640	13.080	12.590	13.000	12.990	30,059,852
2023-04-04	12.800	12.870	12.500	12.720	12.710	22,725,391
2023-04-03	12.750	12.870	12.600	12.770	12.760	20,424,281
2023-03-31	12.710	12.830	12.630	12.790	12.780	10,527,256
2023-03-30	12.760	12.850	12.590	12.720	12.710	13,795,498
2023-03-29	12.720	12.940	12.700	12.750	12.740	12,214,198
2023-03-28	13.120	13.120	12.760	12.790	12.780	18,543,918
2023-03-27	13.180	13.370	13.000	13.120	13.110	28,176,040
2023-03-24	12.850	13.240	12.810	13.230	13.220	36,111,974
2023-03-23	12.400	12.850	12.360	12.820	12.810	29,071,803
2023-03-22	12.400	12.540	12.310	12.520	12.510	17,674,743
2023-03-21	12.270	12.360	12.080	12.360	12.350	14,438,707
2023-03-20	12.100	12.370	12.070	12.200	12.191	18,479,465
2023-03-17	12.030	12.180	12.000	12.100	12.091	13,732,008
2023-03-16	12.100	12.210	11.950	11.970	11.961	14,003,360
2023-03-15	12.170	12.360	12.150	12.170	12.161	14,831,340
2023-03-14	12.270	12.290	11.850	12.120	12.111	21,202,706
2023-03-13	12.310	12.430	12.080	12.270	12.261	17,744,286
2023-03-10	12.720	12.750	12.360	12.380	12.370	19,299,461
2023-03-09	12.640	12.930	12.460	12.750	12.740	21,005,452
2023-03-08	12.540	12.650	12.530	12.650	12.640	9,358,678
2023-03-07	12.950	12.950	12.560	12.560	12.550	17,314,131
2023-03-06	12.900	13.020	12.650	13.020	13.010	18,850,548
2023-03-03	13.260	13.260	12.900	12.980	12.970	17,629,341
2023-03-02	13.250	13.330	13.100	13.130	13.120	14,795,926
2023-03-01	13.070	13.190	13.040	13.180	13.170	16,969,896
2023-02-28	12.970	13.190	12.860	13.080	13.070	17,441,632
2023-02-27	13.210	13.280	12.910	12.940	12.930	24,216,009
2023-02-24	13.630	13.690	13.250	13.290	13.280	21,472,448
2023-02-23	13.640	13.900	13.520	13.620	13.610	21,183,889
2023-02-22	13.610	13.920	13.510	13.620	13.610	15,288,951
2023-02-21	13.490	13.990	13.450	13.650	13.639	28,967,050
2023-02-20	13.400	13.520	12.880	13.480	13.470	30,090,189
2023-02-17	13.660	14.050	13.460	13.550	13.540	30,702,277
2023-02-16	13.950	14.120	13.520	13.660	13.649	32,577,694
2023-02-15	13.780	14.170	13.770	14.000	13.989	25,209,388
2023-02-14	14.050	14.080	13.730	13.770	13.759	19,516,150
2023-02-13	13.880	14.010	13.800	13.930	13.919	17,277,982
2023-02-10	13.940	14.250	13.810	13.880	13.869	32,082,810
2023-02-09	13.760	13.970	13.620	13.960	13.949	23,651,370
2023-02-08	13.890	14.080	13.750	13.820	13.809	17,381,341
2023-02-07	13.700	13.980	13.670	13.950	13.939	24,084,155

← NewerPage 15 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.