LianChuang Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7.480 | 7.690 | 6.900 | 7.230 | 7.230 | 123,608,323 |
| 2026-07-21 | 6.700 | 7.210 | 6.650 | 7.210 | 7.210 | 43,470,313 |
| 2026-07-20 | 6.000 | 6.550 | 6.000 | 6.550 | 6.550 | 40,770,401 |
| 2026-07-17 | 6.160 | 6.280 | 5.910 | 5.950 | 5.950 | 34,754,499 |
| 2026-07-16 | 6.040 | 6.280 | 5.960 | 6.200 | 6.200 | 32,599,396 |
| 2026-07-15 | 6.020 | 6.210 | 5.920 | 6.100 | 6.100 | 30,868,764 |
| 2026-07-14 | 6.180 | 6.210 | 5.900 | 6.100 | 6.100 | 31,439,342 |
| 2026-07-13 | 6.690 | 6.690 | 6.150 | 6.190 | 6.190 | 37,774,391 |
| 2026-07-10 | 6.670 | 6.890 | 6.600 | 6.760 | 6.760 | 32,402,285 |
| 2026-07-09 | 6.580 | 6.740 | 6.370 | 6.720 | 6.720 | 33,025,078 |
| 2026-07-08 | 6.700 | 6.740 | 6.420 | 6.550 | 6.550 | 28,531,166 |
| 2026-07-07 | 7.060 | 7.100 | 6.710 | 6.730 | 6.730 | 31,822,932 |
| 2026-07-06 | 7.430 | 7.460 | 6.970 | 6.990 | 6.990 | 42,595,945 |
| 2026-07-03 | 7.360 | 7.590 | 7.200 | 7.420 | 7.420 | 41,311,605 |
| 2026-07-02 | 7.570 | 7.790 | 7.300 | 7.320 | 7.320 | 44,889,906 |
| 2026-07-01 | 7.700 | 7.860 | 7.510 | 7.570 | 7.570 | 65,737,188 |
| 2026-06-30 | 6.960 | 7.570 | 6.930 | 7.570 | 7.570 | 39,262,699 |
| 2026-06-29 | 7.200 | 7.320 | 6.740 | 6.880 | 6.880 | 50,074,105 |
| 2026-06-26 | 7.330 | 7.590 | 7.200 | 7.250 | 7.250 | 47,564,793 |
| 2026-06-25 | 7.950 | 8.050 | 7.310 | 7.380 | 7.380 | 64,969,395 |
| 2026-06-24 | 8.100 | 8.150 | 7.840 | 8.000 | 8.000 | 39,187,379 |
| 2026-06-23 | 8.220 | 8.520 | 8.130 | 8.150 | 8.150 | 37,574,023 |
| 2026-06-22 | 8.610 | 8.750 | 8.140 | 8.290 | 8.290 | 46,503,215 |
| 2026-06-18 | 8.610 | 8.660 | 8.350 | 8.610 | 8.610 | 43,875,594 |
| 2026-06-17 | 8.400 | 8.790 | 8.400 | 8.700 | 8.700 | 54,926,328 |
| 2026-06-16 | 8.150 | 8.800 | 8.010 | 8.490 | 8.490 | 58,186,199 |
| 2026-06-15 | 7.920 | 8.160 | 7.910 | 8.150 | 8.150 | 39,010,680 |
| 2026-06-12 | 8.120 | 8.260 | 7.830 | 7.860 | 7.860 | 42,335,859 |
| 2026-06-11 | 8.250 | 8.290 | 7.900 | 7.960 | 7.960 | 47,556,820 |
| 2026-06-10 | 8.750 | 8.780 | 8.270 | 8.370 | 8.370 | 62,206,168 |
| 2026-06-09 | 8.790 | 9.280 | 8.560 | 8.900 | 8.900 | 67,061,195 |
| 2026-06-08 | 8.710 | 8.980 | 8.570 | 8.620 | 8.620 | 55,732,547 |
| 2026-06-05 | 8.810 | 9.450 | 8.470 | 9.090 | 9.090 | 90,160,672 |
| 2026-06-04 | 8.700 | 9.140 | 8.610 | 8.850 | 8.850 | 56,163,887 |
| 2026-06-03 | 9.210 | 9.440 | 8.780 | 8.910 | 8.910 | 84,931,594 |
| 2026-06-02 | 9.370 | 9.450 | 9.020 | 9.210 | 9.210 | 69,334,719 |
| 2026-06-01 | 9.030 | 9.840 | 9.030 | 9.520 | 9.520 | 86,214,602 |
| 2026-05-29 | 10.600 | 10.690 | 9.030 | 9.210 | 9.210 | 124,638,602 |
| 2026-05-28 | 9.870 | 10.180 | 9.510 | 9.780 | 9.780 | 112,193,797 |
| 2026-05-27 | 10.440 | 10.830 | 9.860 | 10.020 | 10.020 | 156,581,297 |
| 2026-05-26 | 10.440 | 10.830 | 10.210 | 10.780 | 10.780 | 177,639,703 |
| 2026-05-25 | 10.310 | 10.930 | 10.130 | 10.320 | 10.320 | 218,776,703 |
| 2026-05-22 | 10.090 | 10.300 | 9.520 | 10.300 | 10.300 | 205,810,406 |
| 2026-05-21 | 8.770 | 9.360 | 8.770 | 9.360 | 9.360 | 70,554,711 |
| 2026-05-20 | 8.750 | 8.820 | 8.470 | 8.510 | 8.510 | 30,103,439 |
| 2026-05-19 | 8.820 | 8.940 | 8.640 | 8.830 | 8.830 | 40,428,207 |
| 2026-05-18 | 8.360 | 8.850 | 8.310 | 8.650 | 8.650 | 36,010,941 |
| 2026-05-15 | 8.620 | 8.740 | 8.300 | 8.380 | 8.380 | 35,311,980 |
| 2026-05-14 | 9.060 | 9.100 | 8.620 | 8.620 | 8.620 | 40,581,539 |
| 2026-05-13 | 8.600 | 9.130 | 8.560 | 9.000 | 9.000 | 56,535,719 |
| 2026-05-12 | 8.680 | 8.760 | 8.500 | 8.670 | 8.670 | 45,213,328 |
| 2026-05-11 | 8.590 | 9.070 | 8.410 | 8.760 | 8.760 | 78,574,328 |
| 2026-05-08 | 8.120 | 8.630 | 8.000 | 8.430 | 8.430 | 57,228,871 |
| 2026-05-07 | 7.900 | 8.150 | 7.850 | 8.120 | 8.120 | 33,150,180 |
| 2026-05-06 | 7.780 | 7.980 | 7.700 | 7.900 | 7.900 | 38,750,031 |
| 2026-04-30 | 7.850 | 7.930 | 7.610 | 7.680 | 7.680 | 43,847,168 |
| 2026-04-29 | 7.770 | 7.990 | 7.700 | 7.900 | 7.900 | 65,087,328 |
| 2026-04-28 | 8.150 | 8.250 | 8.150 | 8.150 | 8.150 | 42,340,480 |
| 2026-04-27 | 8.730 | 9.070 | 8.580 | 9.050 | 9.050 | 30,196,949 |
| 2026-04-24 | 8.890 | 8.950 | 8.770 | 8.780 | 8.780 | 17,559,859 |
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.