LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.030	18.720	17.510	18.590	18.561	38,966,651
2022-02-08	18.200	18.220	17.020	17.700	17.672	46,237,655
2022-02-07	18.840	19.060	18.100	18.360	18.331	37,222,090
2022-01-28	20.520	20.650	18.440	18.440	18.411	57,281,002
2022-01-27	21.320	21.690	20.400	20.490	20.458	29,063,605
2022-01-26	20.710	21.600	20.630	21.500	21.466	29,312,737
2022-01-25	21.730	21.990	20.720	20.790	20.758	25,090,752
2022-01-24	21.100	22.250	21.100	21.790	21.756	25,204,818
2022-01-21	21.950	22.350	21.250	21.370	21.337	24,147,222
2022-01-20	23.100	23.190	21.560	21.820	21.786	36,337,923
2022-01-19	23.960	24.100	22.680	23.000	22.964	35,621,024
2022-01-18	23.640	24.500	23.300	24.100	24.062	37,295,578
2022-01-17	23.540	24.440	23.420	23.820	23.783	54,277,408
2022-01-14	21.900	24.230	21.690	23.790	23.753	50,490,279
2022-01-13	22.600	23.030	21.860	22.130	22.095	40,375,375
2022-01-12	21.100	22.370	21.090	22.370	22.335	51,389,487
2022-01-11	21.210	21.450	20.260	20.340	20.308	23,067,567
2022-01-10	21.110	21.950	20.890	21.050	21.017	25,349,493
2022-01-07	23.000	23.180	21.450	21.490	21.456	30,740,293
2022-01-06	22.330	23.300	21.420	22.800	22.764	40,317,790
2022-01-05	23.000	23.360	21.810	22.440	22.405	30,759,376
2022-01-04	24.450	24.790	22.250	23.130	23.094	48,580,264
2021-12-31	24.000	24.410	23.600	24.260	24.222	28,806,534
2021-12-30	24.000	24.260	23.450	23.850	23.813	32,525,699
2021-12-29	23.660	23.850	22.900	23.320	23.284	25,973,328
2021-12-28	23.870	24.060	23.280	23.670	23.633	24,850,139
2021-12-27	24.510	24.890	23.510	23.650	23.613	33,235,875
2021-12-24	25.100	25.750	24.270	24.500	24.462	37,915,173
2021-12-23	24.910	25.790	24.840	25.140	25.101	58,532,107
2021-12-22	23.130	25.130	22.840	24.900	24.861	72,821,428
2021-12-21	21.500	23.240	21.150	23.080	23.044	69,138,174
2021-12-20	21.350	22.790	21.120	21.150	21.117	53,779,436
2021-12-17	20.820	22.080	20.630	21.120	21.087	27,615,255
2021-12-16	21.040	21.200	20.430	20.980	20.947	19,307,589
2021-12-15	22.030	22.150	20.980	21.060	21.027	28,225,051
2021-12-14	21.360	22.490	21.300	22.060	22.026	30,493,142
2021-12-13	21.940	22.010	21.150	21.600	21.566	30,730,735
2021-12-10	20.990	21.550	20.790	21.120	21.087	19,047,901
2021-12-09	21.170	21.800	20.970	21.330	21.297	21,252,296
2021-12-08	20.650	21.940	20.520	21.170	21.137	30,033,451
2021-12-07	21.070	21.310	20.150	20.510	20.478	23,538,650
2021-12-06	21.280	21.550	20.890	20.890	20.857	21,163,166
2021-12-03	22.000	22.300	21.200	21.370	21.337	26,714,318
2021-12-02	21.400	22.140	20.790	21.850	21.816	35,529,610
2021-12-01	21.180	21.840	21.010	21.520	21.486	33,044,364
2021-11-30	22.700	22.800	20.900	21.160	21.127	50,744,597
2021-11-29	21.800	22.920	21.680	22.570	22.535	39,209,369
2021-11-26	22.400	22.870	21.920	22.150	22.115	43,851,602
2021-11-25	23.750	23.850	22.580	23.070	23.034	45,338,092
2021-11-24	23.730	24.600	23.460	23.760	23.723	38,729,184
2021-11-23	23.860	24.570	23.660	23.790	23.753	41,950,242
2021-11-22	23.300	24.160	23.120	23.960	23.923	67,425,437
2021-11-19	21.180	23.520	21.130	23.520	23.483	69,236,176
2021-11-18	20.990	21.830	20.580	21.380	21.347	28,788,275
2021-11-17	20.960	21.210	20.580	21.010	20.977	26,194,804
2021-11-16	21.690	22.320	20.660	20.800	20.767	47,202,353
2021-11-15	22.300	22.640	21.500	21.930	21.896	34,606,653
2021-11-12	21.360	22.990	21.300	22.300	22.265	42,378,954
2021-11-11	21.770	22.580	21.450	21.590	21.556	43,326,490
2021-11-10	21.460	22.380	20.800	21.850	21.816	55,096,425

← NewerPage 20 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.