LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.680	12.790	11.510	12.230	12.211	55,430,702
2022-05-10	11.010	11.750	11.000	11.630	11.612	23,509,845
2022-05-09	11.130	11.380	11.040	11.190	11.173	15,855,250
2022-05-06	11.150	11.350	11.060	11.110	11.093	23,426,407
2022-05-05	11.500	11.830	11.300	11.580	11.562	33,806,076
2022-04-29	11.110	11.520	10.710	11.380	11.362	45,447,285
2022-04-28	10.950	11.310	10.690	10.880	10.863	46,387,406
2022-04-27	9.760	10.800	9.760	10.800	10.783	39,650,515
2022-04-26	10.900	10.950	9.680	9.820	9.805	70,981,677
2022-04-25	11.550	11.550	10.700	10.700	10.683	40,946,776
2022-04-22	12.030	12.150	11.780	11.900	11.881	17,615,389
2022-04-21	12.440	12.640	11.980	12.030	12.011	20,357,981
2022-04-20	12.800	13.000	12.340	12.430	12.411	22,033,594
2022-04-19	13.180	13.480	12.700	12.880	12.860	22,953,471
2022-04-18	12.460	13.330	12.460	13.130	13.110	30,603,233
2022-04-15	12.450	13.070	12.080	12.590	12.570	31,090,241
2022-04-14	12.980	13.080	12.500	12.770	12.750	18,482,477
2022-04-13	13.030	13.180	12.800	12.850	12.830	18,146,146
2022-04-12	12.980	13.380	12.730	13.250	13.229	22,949,602
2022-04-11	13.410	13.440	12.700	12.810	12.790	28,678,642
2022-04-08	14.000	14.020	13.370	13.590	13.569	30,660,185
2022-04-07	14.600	14.630	14.050	14.060	14.038	22,335,660
2022-04-06	14.690	14.840	14.280	14.450	14.427	21,338,446
2022-04-01	14.790	15.040	14.680	14.820	14.797	14,769,068
2022-03-31	15.410	15.440	14.730	14.850	14.827	20,891,964
2022-03-30	15.140	15.570	15.020	15.410	15.386	20,674,972
2022-03-29	15.570	15.770	14.740	14.910	14.887	24,210,727
2022-03-28	15.800	15.800	15.260	15.430	15.406	24,013,673
2022-03-25	16.550	16.600	15.890	15.970	15.945	20,779,819
2022-03-24	16.380	16.490	16.090	16.300	16.275	15,517,859
2022-03-23	16.750	16.750	16.360	16.550	16.524	11,096,185
2022-03-22	16.650	17.030	16.410	16.570	16.544	19,131,282
2022-03-21	16.390	17.010	16.230	16.760	16.734	29,714,139
2022-03-18	16.300	16.550	15.950	16.350	16.324	22,456,014
2022-03-17	16.150	17.000	15.970	16.450	16.424	47,889,051
2022-03-16	14.880	15.680	14.450	15.610	15.586	36,789,150
2022-03-15	15.300	15.450	14.410	14.450	14.427	42,397,732
2022-03-14	15.890	16.030	15.480	15.490	15.466	23,560,847
2022-03-11	16.360	16.410	15.450	16.190	16.165	38,061,655
2022-03-10	16.600	16.900	16.530	16.620	16.594	36,417,298
2022-03-09	15.870	16.250	15.350	16.150	16.125	30,614,107
2022-03-08	16.190	16.410	15.560	15.700	15.675	26,434,062
2022-03-07	16.600	16.630	15.890	16.050	16.025	39,002,291
2022-03-04	16.900	17.200	16.700	16.780	16.754	19,209,679
2022-03-03	17.910	18.050	17.040	17.100	17.073	25,590,957
2022-03-02	17.680	17.870	17.200	17.730	17.702	30,785,612
2022-03-01	18.750	19.070	17.710	17.940	17.912	39,890,872
2022-02-28	18.860	19.070	18.550	18.630	18.601	23,006,263
2022-02-25	19.180	19.500	18.800	19.000	18.970	26,843,292
2022-02-24	18.930	19.400	18.210	18.760	18.731	36,458,166
2022-02-23	18.040	19.580	18.000	19.150	19.120	39,483,595
2022-02-22	17.990	18.100	17.550	17.980	17.952	22,035,413
2022-02-21	18.300	18.520	18.110	18.280	18.251	14,076,741
2022-02-18	18.100	18.530	18.040	18.280	18.251	16,585,856
2022-02-17	18.420	18.660	17.890	18.280	18.251	25,711,758
2022-02-16	18.670	19.000	18.190	18.320	18.291	29,578,789
2022-02-15	17.510	18.460	17.510	18.300	18.271	38,553,636
2022-02-14	17.230	17.700	16.940	17.210	17.183	23,258,193
2022-02-11	17.800	17.800	16.900	17.090	17.063	35,323,858
2022-02-10	18.560	18.600	17.700	17.900	17.872	27,809,115

← NewerPage 19 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.