LianChuang Electronic Technology Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,218 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.