LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.860	14.660	13.850	14.490	14.479	50,590,957
2022-11-03	13.800	14.060	13.650	13.950	13.939	35,572,582
2022-11-02	14.350	14.350	13.820	14.060	14.049	48,364,507
2022-11-01	13.330	13.880	13.050	13.850	13.839	30,138,107
2022-10-31	13.040	13.770	12.990	13.410	13.400	32,864,464
2022-10-28	14.050	14.350	13.130	13.180	13.170	47,379,314
2022-10-27	14.200	14.330	13.730	13.740	13.729	28,281,588
2022-10-26	14.150	14.450	13.920	14.120	14.109	28,327,343
2022-10-25	14.020	14.380	13.790	13.970	13.959	25,642,156
2022-10-24	14.430	14.750	14.010	14.100	14.089	19,136,756
2022-10-21	14.500	14.670	14.240	14.370	14.359	15,585,892
2022-10-20	14.380	14.780	13.980	14.440	14.429	25,014,415
2022-10-19	14.780	14.930	14.500	14.530	14.519	18,184,570
2022-10-18	15.000	15.100	14.750	14.870	14.859	19,506,258
2022-10-17	14.980	15.110	14.710	14.870	14.859	18,892,759
2022-10-14	14.710	15.120	14.710	15.000	14.988	21,156,405
2022-10-13	14.310	14.910	14.170	14.580	14.569	19,163,346
2022-10-12	13.460	14.530	13.430	14.490	14.479	27,900,576
2022-10-11	13.130	13.560	13.020	13.370	13.360	17,202,045
2022-10-10	13.610	13.730	12.970	13.010	13.000	19,764,773
2022-09-30	14.290	14.350	13.600	13.710	13.699	16,558,522
2022-09-29	14.640	14.750	14.190	14.350	14.339	15,514,540
2022-09-28	15.110	15.110	14.400	14.400	14.389	19,094,710
2022-09-27	14.570	15.160	14.400	15.110	15.098	23,142,747
2022-09-26	14.340	14.900	14.230	14.410	14.399	14,039,399
2022-09-23	14.960	15.100	14.250	14.510	14.499	21,071,628
2022-09-22	15.000	15.400	14.890	14.960	14.948	14,303,308
2022-09-21	15.180	15.360	14.850	15.170	15.158	13,679,790
2022-09-20	15.000	15.450	14.890	15.280	15.268	17,843,583
2022-09-19	14.900	15.230	14.710	14.910	14.899	16,375,599
2022-09-16	15.250	15.540	15.000	15.000	14.988	18,357,421
2022-09-15	16.490	16.570	15.060	15.260	15.248	34,137,222
2022-09-14	16.550	16.800	16.210	16.310	16.297	23,977,763
2022-09-13	16.660	17.950	16.660	16.840	16.827	37,309,213
2022-09-09	16.570	16.800	15.970	16.560	16.547	17,953,793
2022-09-08	17.120	17.200	16.380	16.570	16.557	21,867,512
2022-09-07	16.710	17.350	16.670	16.950	16.937	24,887,373
2022-09-06	15.930	17.100	15.800	16.900	16.887	36,526,488
2022-09-05	16.340	16.340	15.590	15.780	15.768	30,389,987
2022-09-02	16.170	16.470	15.870	16.340	16.327	19,843,460
2022-09-01	16.360	16.490	15.780	16.170	16.158	22,304,245
2022-08-31	17.050	17.150	16.180	16.280	16.267	29,699,535
2022-08-30	17.400	17.600	16.890	17.050	17.037	26,358,608
2022-08-29	17.400	17.980	17.310	17.390	17.377	26,601,507
2022-08-26	17.710	18.990	17.710	17.800	17.786	42,080,562
2022-08-25	18.460	18.570	17.430	17.670	17.656	34,083,466
2022-08-24	19.800	19.850	18.090	18.400	18.386	60,851,404
2022-08-23	18.800	20.190	18.740	19.700	19.685	73,984,204
2022-08-22	17.910	18.850	17.700	18.640	18.626	37,014,361
2022-08-19	18.960	19.530	18.100	18.110	18.096	51,793,059
2022-08-18	18.400	18.990	18.200	18.890	18.875	50,568,357
2022-08-17	17.910	18.660	17.680	18.530	18.516	46,628,579
2022-08-16	18.100	18.550	17.880	17.970	17.956	35,646,573
2022-08-15	17.860	18.320	17.550	18.220	18.206	39,098,191
2022-08-12	18.920	18.920	17.900	17.900	17.886	86,296,187
2022-08-11	17.610	18.920	17.450	18.920	18.905	74,974,930
2022-08-10	17.830	17.890	17.000	17.200	17.187	40,584,208
2022-08-09	18.230	18.750	17.360	17.570	17.556	61,803,075
2022-08-08	17.010	17.770	16.660	17.600	17.586	37,556,916
2022-08-05	17.320	17.630	16.820	17.120	17.107	45,256,754

← NewerPage 17 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.