LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.870	17.880	16.890	17.280	17.267	50,569,288
2022-08-03	17.610	18.530	17.500	17.910	17.896	58,258,478
2022-08-02	17.400	18.330	17.250	17.620	17.606	56,027,861
2022-08-01	17.540	17.990	17.300	17.710	17.696	38,244,636
2022-07-29	17.570	17.890	17.450	17.640	17.626	39,869,578
2022-07-28	17.430	18.090	16.920	17.870	17.856	68,648,437
2022-07-27	16.180	17.730	16.160	17.440	17.427	84,263,054
2022-07-26	15.790	16.340	15.330	16.120	16.108	48,347,608
2022-07-25	16.330	16.380	15.750	15.800	15.788	51,866,452
2022-07-22	15.640	16.740	15.500	16.580	16.567	91,397,368
2022-07-21	14.780	15.900	14.780	15.400	15.388	66,730,291
2022-07-20	14.740	14.950	14.510	14.770	14.759	40,064,147
2022-07-19	13.930	14.770	13.890	14.530	14.519	56,644,990
2022-07-18	13.550	14.000	13.400	13.950	13.939	29,002,924
2022-07-15	13.120	13.880	13.090	13.510	13.500	31,114,331
2022-07-14	13.120	13.570	13.080	13.360	13.350	26,030,326
2022-07-13	13.260	13.340	12.920	13.200	13.190	21,798,151
2022-07-12	13.340	13.510	13.110	13.260	13.250	27,250,029
2022-07-11	13.680	13.680	13.150	13.300	13.290	30,076,602
2022-07-08	14.500	14.580	13.880	13.880	13.858	31,593,922
2022-07-07	13.860	14.390	13.740	14.160	14.138	37,759,515
2022-07-06	13.960	14.280	13.520	13.750	13.729	40,785,881
2022-07-05	14.580	14.650	13.700	13.970	13.948	59,673,734
2022-07-04	14.740	14.780	14.220	14.590	14.567	41,146,058
2022-07-01	15.340	15.520	14.750	14.940	14.917	38,177,605
2022-06-30	14.890	15.800	14.890	15.360	15.336	64,376,970
2022-06-29	15.600	15.950	14.750	14.770	14.747	86,845,285
2022-06-28	14.220	15.640	13.800	15.640	15.616	89,048,391
2022-06-27	14.840	14.860	14.150	14.220	14.198	64,774,806
2022-06-24	14.250	15.100	14.140	14.840	14.817	58,987,099
2022-06-23	13.420	14.470	13.390	14.260	14.238	53,936,619
2022-06-22	14.510	14.650	13.660	13.790	13.768	59,910,457
2022-06-21	15.350	15.490	14.450	14.690	14.667	66,035,574
2022-06-20	14.300	14.750	14.140	14.650	14.627	49,448,182
2022-06-17	13.900	14.200	13.700	14.070	14.048	32,015,957
2022-06-16	13.920	14.500	13.890	14.100	14.078	35,953,434
2022-06-15	13.910	14.600	13.900	14.010	13.988	48,964,899
2022-06-14	13.560	13.980	13.030	13.850	13.828	34,023,077
2022-06-13	13.930	14.350	13.650	13.840	13.818	38,247,954
2022-06-10	13.150	14.100	12.980	14.050	14.028	34,485,369
2022-06-09	13.720	13.780	13.070	13.250	13.229	27,345,310
2022-06-08	13.900	14.010	13.340	13.760	13.739	34,082,407
2022-06-07	14.230	14.340	13.750	13.980	13.958	39,212,532
2022-06-06	14.140	14.530	13.830	14.230	14.208	54,925,716
2022-06-02	13.520	13.940	13.350	13.820	13.798	45,746,070
2022-06-01	13.130	13.950	13.010	13.690	13.669	59,626,159
2022-05-31	12.690	13.420	12.450	13.190	13.169	49,349,823
2022-05-30	12.390	12.700	12.180	12.620	12.600	26,517,183
2022-05-27	12.490	12.850	12.170	12.310	12.291	29,473,102
2022-05-26	12.420	12.570	11.800	12.370	12.351	31,344,273
2022-05-25	12.210	12.480	12.170	12.380	12.361	20,441,386
2022-05-24	12.880	13.300	12.180	12.190	12.171	39,734,659
2022-05-23	13.200	13.290	12.590	12.900	12.880	38,907,455
2022-05-20	12.660	13.300	12.650	13.200	13.179	42,083,238
2022-05-19	12.200	12.680	12.150	12.650	12.630	29,666,265
2022-05-18	12.620	12.830	12.430	12.470	12.451	21,165,570
2022-05-17	12.050	12.980	11.880	12.590	12.570	43,339,705
2022-05-16	12.650	12.730	12.040	12.140	12.121	24,455,139
2022-05-13	12.480	12.580	12.070	12.430	12.411	25,449,583
2022-05-12	12.220	12.530	12.140	12.360	12.341	34,495,486

← NewerPage 18 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.