LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.800	11.840	11.300	11.420	11.420	61,084,941
2026-01-19	11.770	11.880	11.590	11.750	11.750	49,353,059
2026-01-16	11.990	12.050	11.630	11.930	11.930	67,267,819
2026-01-15	12.120	12.570	11.880	11.990	11.990	80,843,944
2026-01-14	12.160	12.350	11.760	11.970	11.970	101,679,036
2026-01-13	12.870	12.870	12.200	12.210	12.210	103,544,667
2026-01-12	12.630	12.980	12.410	12.870	12.870	142,217,377
2026-01-09	12.160	12.540	12.110	12.260	12.260	97,173,984
2026-01-08	12.160	12.420	12.110	12.190	12.190	99,041,328
2026-01-07	12.780	12.820	12.130	12.360	12.360	191,397,306
2026-01-06	11.150	12.310	11.110	12.310	12.310	117,592,781
2026-01-05	11.100	11.300	11.060	11.190	11.190	73,522,522
2025-12-31	10.660	11.600	10.520	11.020	11.020	94,346,262
2025-12-30	10.790	10.840	10.600	10.600	10.600	52,767,689
2025-12-29	10.890	10.940	10.550	10.810	10.810	75,670,962
2025-12-26	10.920	11.280	10.740	10.980	10.980	91,833,063
2025-12-25	11.700	11.900	10.980	11.100	11.100	151,628,918
2025-12-24	11.590	11.590	11.590	11.590	11.590	0
2025-12-23	11.590	11.590	11.590	11.590	11.590	0
2025-12-22	11.590	11.590	11.590	11.590	11.590	0
2025-12-19	11.590	11.590	11.590	11.590	11.590	0
2025-12-18	11.590	11.590	11.590	11.590	11.590	0
2025-12-17	11.290	11.750	11.150	11.590	11.590	87,754,564
2025-12-16	11.590	11.700	11.060	11.290	11.290	90,470,910
2025-12-15	11.200	11.420	11.050	11.290	11.290	47,534,527
2025-12-12	11.150	11.350	10.900	11.190	11.190	50,628,277
2025-12-11	11.180	11.340	11.070	11.160	11.160	55,551,856
2025-12-10	11.070	11.150	10.880	11.140	11.140	37,270,509
2025-12-09	10.820	11.240	10.780	11.130	11.130	63,289,443
2025-12-08	10.840	11.100	10.820	10.870	10.870	54,335,381
2025-12-05	10.310	10.900	10.230	10.820	10.820	64,943,819
2025-12-04	10.550	10.550	10.240	10.330	10.330	26,755,735
2025-12-03	10.550	10.580	10.370	10.560	10.560	41,530,656
2025-12-02	10.550	10.680	10.430	10.590	10.590	56,550,075
2025-12-01	10.260	10.670	10.160	10.530	10.530	60,002,509
2025-11-28	10.250	10.280	10.090	10.260	10.260	29,025,708
2025-11-27	9.990	10.350	9.980	10.250	10.250	61,190,515
2025-11-26	9.900	10.250	9.900	9.990	9.990	29,618,743
2025-11-25	9.710	10.040	9.700	9.980	9.980	30,893,451
2025-11-24	9.600	9.690	9.490	9.650	9.650	16,591,862
2025-11-21	9.850	9.940	9.550	9.570	9.570	28,190,172
2025-11-20	10.010	10.060	9.900	9.950	9.950	11,587,965
2025-11-19	10.140	10.140	9.920	9.960	9.960	16,233,564
2025-11-18	10.110	10.210	10.000	10.100	10.100	21,847,103
2025-11-17	9.930	10.180	9.830	10.090	10.090	28,715,685
2025-11-14	9.940	10.000	9.890	9.910	9.910	17,031,776
2025-11-13	9.950	10.030	9.880	9.990	9.990	17,991,031
2025-11-12	10.110	10.110	9.940	9.970	9.970	22,001,548
2025-11-11	10.160	10.210	10.080	10.110	10.110	21,855,812
2025-11-10	10.070	10.180	10.070	10.120	10.120	24,380,911
2025-11-07	10.010	10.230	9.990	10.150	10.150	34,742,530
2025-11-06	10.040	10.080	9.960	10.080	10.080	20,369,752
2025-11-05	9.920	10.090	9.880	10.060	10.060	17,693,985
2025-11-04	10.150	10.190	9.980	10.040	10.040	25,503,876
2025-11-03	10.220	10.220	10.040	10.200	10.200	25,496,101
2025-10-31	10.140	10.340	10.140	10.250	10.250	31,242,863
2025-10-30	10.310	10.310	10.100	10.110	10.110	28,061,632
2025-10-29	10.350	10.370	10.180	10.280	10.280	22,385,983
2025-10-28	10.280	10.380	10.250	10.280	10.280	23,241,306
2025-10-27	10.270	10.450	10.190	10.380	10.380	31,586,479

← NewerPage 4 of 4 · 240 trading days

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.