LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.070	9.100	8.860	8.910	8.910	25,713,891
2026-04-22	8.920	9.100	8.890	9.070	9.070	22,050,551
2026-04-21	9.100	9.110	8.890	8.970	8.970	26,373,740
2026-04-20	9.100	9.200	9.070	9.110	9.110	18,991,061
2026-04-17	9.180	9.200	9.040	9.120	9.120	22,837,750
2026-04-16	9.150	9.350	9.050	9.230	9.230	29,628,869
2026-04-15	9.160	9.190	9.000	9.050	9.050	18,335,869
2026-04-14	9.220	9.250	9.030	9.100	9.100	21,450,070
2026-04-13	9.200	9.250	9.110	9.140	9.140	18,887,240
2026-04-10	9.270	9.380	9.200	9.240	9.240	24,310,660
2026-04-09	9.140	9.380	9.110	9.170	9.170	23,310,180
2026-04-08	9.150	9.270	9.100	9.270	9.270	30,573,830
2026-04-07	8.860	9.050	8.860	9.010	9.010	21,653,801
2026-04-03	8.790	9.040	8.570	8.900	8.900	35,169,180
2026-04-02	8.890	9.040	8.650	8.680	8.680	21,826,760
2026-04-01	8.850	8.890	8.750	8.860	8.860	16,311,320
2026-03-31	8.780	8.890	8.670	8.690	8.690	18,101,939
2026-03-30	8.800	8.850	8.600	8.810	8.810	22,023,869
2026-03-27	8.820	8.960	8.770	8.920	8.920	18,086,039
2026-03-26	8.990	9.230	8.890	8.910	8.910	26,065,770
2026-03-25	9.090	9.140	9.010	9.050	9.050	21,115,869
2026-03-24	9.030	9.050	8.680	8.980	8.980	30,502,801
2026-03-23	9.340	9.560	8.800	8.840	8.840	49,099,238
2026-03-20	9.930	10.150	9.710	9.720	9.720	25,794,631
2026-03-19	10.000	10.120	9.900	9.920	9.920	26,048,391
2026-03-18	10.120	10.200	10.040	10.170	10.170	20,012,250
2026-03-17	10.390	10.450	10.080	10.090	10.090	28,381,131
2026-03-16	10.200	10.370	10.080	10.370	10.370	28,059,131
2026-03-13	10.340	10.550	10.270	10.270	10.270	27,664,461
2026-03-12	10.520	10.720	10.400	10.470	10.470	31,662,420
2026-03-11	10.500	10.810	10.500	10.600	10.600	37,370,941
2026-03-10	10.640	10.800	10.460	10.510	10.510	38,434,168
2026-03-09	10.620	10.620	10.120	10.450	10.450	62,697,832
2026-03-06	11.050	11.140	10.760	10.840	10.840	52,863,168
2026-03-05	11.230	11.540	11.060	11.150	11.150	67,081,367
2026-03-04	10.820	11.250	10.820	10.980	10.980	70,880,797
2026-03-03	11.300	11.850	11.150	11.220	11.220	146,252,984
2026-03-02	10.930	11.020	10.660	10.770	10.770	45,070,660
2026-02-27	11.200	11.230	11.080	11.220	11.220	27,293,561
2026-02-26	11.210	11.350	11.190	11.270	11.270	32,546,891
2026-02-25	11.210	11.350	11.080	11.190	11.190	38,602,633
2026-02-24	11.090	11.290	10.980	11.100	11.100	57,801,809
2026-02-13	10.620	10.890	10.570	10.680	10.680	27,807,180
2026-02-12	10.680	10.800	10.610	10.640	10.640	19,220,949
2026-02-11	10.860	10.950	10.700	10.710	10.710	21,220,980
2026-02-10	10.870	10.960	10.800	10.810	10.810	23,211,311
2026-02-09	10.790	10.970	10.730	10.910	10.910	30,490,619
2026-02-06	10.500	10.770	10.450	10.590	10.590	22,821,650
2026-02-05	10.750	10.850	10.580	10.610	10.610	22,890,551
2026-02-04	10.800	10.890	10.670	10.830	10.830	24,178,699
2026-02-03	10.640	10.820	10.560	10.800	10.800	31,001,400
2026-02-02	10.520	10.900	10.370	10.540	10.540	55,329,992
2026-01-30	11.250	11.390	10.940	11.060	11.060	46,511,434
2026-01-29	11.530	11.710	11.180	11.330	11.330	53,343,152
2026-01-28	11.820	11.930	11.600	11.630	11.630	49,232,121
2026-01-27	11.650	12.030	11.510	11.930	11.930	70,786,172
2026-01-26	12.420	12.420	11.550	11.720	11.720	108,319,398
2026-01-23	11.610	12.440	11.560	12.320	12.320	127,201,297
2026-01-22	11.540	11.590	11.370	11.410	11.410	35,033,527
2026-01-21	11.280	11.600	11.270	11.430	11.430	37,304,922

← NewerPage 3 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.