LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.710	13.870	13.550	13.620	13.610	16,262,990
2023-02-03	13.860	13.920	13.550	13.860	13.849	19,888,347
2023-02-02	13.880	14.100	13.750	13.860	13.849	24,378,923
2023-02-01	13.660	13.930	13.600	13.840	13.829	19,164,135
2023-01-31	13.680	13.750	13.520	13.670	13.659	18,064,367
2023-01-30	13.670	13.930	13.580	13.840	13.829	28,411,704
2023-01-20	13.390	13.500	13.310	13.350	13.340	13,756,060
2023-01-19	13.200	13.380	13.190	13.360	13.350	10,799,330
2023-01-18	13.400	13.440	13.180	13.260	13.250	16,387,989
2023-01-17	13.100	13.450	13.080	13.440	13.430	24,494,361
2023-01-16	12.870	13.330	12.870	13.110	13.100	22,525,977
2023-01-13	13.130	13.200	12.820	12.960	12.950	12,468,952
2023-01-12	13.080	13.270	13.060	13.100	13.090	11,580,720
2023-01-11	13.220	13.400	13.050	13.090	13.080	11,798,963
2023-01-10	13.330	13.450	13.240	13.300	13.290	13,986,553
2023-01-09	13.040	13.390	13.000	13.250	13.240	18,477,833
2023-01-06	13.000	13.320	12.980	13.050	13.040	17,026,816
2023-01-05	12.650	13.130	12.650	13.020	13.010	18,065,839
2023-01-04	12.980	12.980	12.620	12.740	12.730	11,036,356
2023-01-03	12.450	12.930	12.290	12.840	12.830	17,901,809
2022-12-30	12.440	12.530	12.300	12.370	12.360	8,265,251
2022-12-29	12.480	12.660	12.320	12.340	12.331	9,760,897
2022-12-28	12.630	12.770	12.470	12.560	12.550	9,312,614
2022-12-27	12.690	12.800	12.530	12.720	12.710	10,313,835
2022-12-26	12.080	12.650	12.040	12.590	12.580	16,719,625
2022-12-23	11.990	12.170	11.910	12.100	12.091	8,934,472
2022-12-22	12.350	12.450	12.000	12.120	12.111	11,770,961
2022-12-21	12.610	12.660	12.220	12.300	12.291	12,854,653
2022-12-20	12.810	12.850	12.410	12.620	12.610	12,757,357
2022-12-19	12.780	12.990	12.440	12.610	12.600	13,530,870
2022-12-16	13.120	13.280	12.770	12.790	12.780	19,640,671
2022-12-15	12.830	13.290	12.760	13.280	13.270	20,236,229
2022-12-14	13.170	13.300	12.850	12.920	12.910	16,661,032
2022-12-13	13.330	13.370	12.960	12.990	12.980	16,331,775
2022-12-12	12.960	13.480	12.890	13.320	13.310	21,270,842
2022-12-09	13.170	13.250	12.930	13.070	13.060	18,065,869
2022-12-08	13.240	13.450	13.120	13.190	13.180	13,929,241
2022-12-07	13.150	13.490	13.140	13.240	13.230	18,103,421
2022-12-06	13.140	13.370	13.030	13.310	13.300	19,052,892
2022-12-05	13.180	13.330	13.100	13.220	13.210	18,367,778
2022-12-02	13.010	13.230	13.010	13.150	13.140	13,369,277
2022-12-01	13.100	13.400	13.060	13.080	13.070	26,236,434
2022-11-30	12.840	13.090	12.720	12.840	12.830	16,263,574
2022-11-29	12.570	12.940	12.510	12.880	12.870	20,130,842
2022-11-28	12.380	12.580	12.180	12.580	12.570	17,488,970
2022-11-25	12.850	12.860	12.500	12.540	12.530	18,485,545
2022-11-24	12.770	13.180	12.670	12.920	12.910	22,194,554
2022-11-23	13.250	13.320	12.400	12.790	12.780	48,079,315
2022-11-22	13.920	13.920	13.220	13.290	13.280	37,018,328
2022-11-21	13.560	13.930	13.450	13.900	13.889	20,181,820
2022-11-18	13.840	13.970	13.670	13.690	13.679	24,225,235
2022-11-17	14.030	14.030	13.660	13.950	13.939	28,974,542
2022-11-16	14.450	14.550	14.010	14.070	14.059	31,319,304
2022-11-15	13.290	14.510	13.190	14.510	14.499	59,457,592
2022-11-14	13.790	13.880	13.270	13.290	13.280	31,550,985
2022-11-11	14.010	14.200	13.620	13.750	13.739	35,335,588
2022-11-10	13.990	14.000	13.430	13.550	13.540	31,398,614
2022-11-09	14.200	14.380	13.900	14.070	14.059	25,473,664
2022-11-08	14.800	14.810	14.160	14.300	14.289	40,974,435
2022-11-07	14.540	15.190	14.420	14.800	14.789	57,359,523

← NewerPage 16 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.