LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.270	10.450	10.190	10.380	10.380	31,586,479
2025-10-24	10.070	10.200	10.040	10.180	10.180	24,198,203
2025-10-23	10.000	10.050	9.820	10.050	10.050	22,741,443
2025-10-22	10.050	10.100	9.990	10.020	10.020	20,186,080
2025-10-21	10.020	10.170	9.970	10.120	10.120	23,271,238
2025-10-20	10.100	10.160	9.930	10.010	10.010	24,404,710
2025-10-17	10.380	10.470	9.990	10.000	10.000	44,993,700
2025-10-16	10.300	10.590	10.230	10.410	10.410	40,665,737
2025-10-15	10.220	10.390	10.050	10.380	10.380	36,159,678
2025-10-14	10.710	10.750	10.200	10.230	10.230	62,221,450
2025-10-13	10.370	10.750	10.120	10.690	10.690	53,639,057
2025-10-10	11.450	11.520	10.800	10.870	10.870	105,328,712
2025-10-09	11.400	11.800	11.400	11.590	11.590	64,319,280
2025-09-30	11.500	11.580	11.260	11.380	11.380	41,411,712
2025-09-29	11.380	11.520	11.220	11.480	11.480	40,883,326
2025-09-26	11.730	11.730	11.370	11.370	11.370	51,660,814
2025-09-25	11.460	12.200	11.410	11.830	11.830	83,853,216
2025-09-24	11.210	11.490	11.070	11.480	11.480	41,245,380
2025-09-23	11.570	11.690	11.030	11.310	11.310	53,020,908
2025-09-22	11.490	11.650	11.380	11.520	11.520	40,396,229
2025-09-19	11.650	11.800	11.450	11.490	11.490	45,612,006
2025-09-18	11.950	12.120	11.490	11.620	11.620	83,408,206
2025-09-17	11.770	12.060	11.700	11.920	11.920	70,523,663
2025-09-16	11.300	11.790	11.260	11.760	11.760	74,363,037
2025-09-15	11.460	11.710	11.300	11.320	11.320	68,611,630
2025-09-12	11.310	11.380	11.120	11.150	11.150	43,975,396
2025-09-11	11.070	11.400	10.920	11.390	11.390	46,160,888
2025-09-10	11.160	11.280	11.020	11.070	11.070	35,374,305
2025-09-09	11.410	11.500	11.200	11.240	11.240	46,289,937
2025-09-08	11.180	11.800	11.180	11.540	11.540	79,421,034
2025-09-05	10.860	11.210	10.750	11.180	11.180	48,551,876
2025-09-04	11.190	11.490	10.630	10.830	10.830	59,711,276
2025-09-03	11.180	11.660	11.060	11.120	11.120	75,480,381
2025-09-02	11.500	11.540	11.000	11.170	11.170	62,404,099
2025-09-01	11.580	11.770	11.430	11.560	11.560	48,435,527
2025-08-29	11.800	11.840	11.500	11.600	11.600	51,062,138
2025-08-28	11.680	11.920	11.430	11.830	11.830	64,821,745
2025-08-27	12.020	12.190	11.660	11.680	11.680	75,176,761
2025-08-26	11.760	12.290	11.610	12.090	12.090	101,318,549
2025-08-25	11.850	11.950	11.620	11.800	11.800	68,736,746
2025-08-22	11.710	11.840	11.680	11.820	11.820	44,259,119
2025-08-21	11.880	12.030	11.670	11.780	11.780	67,404,579
2025-08-20	11.420	11.850	11.350	11.830	11.830	71,309,728
2025-08-19	11.590	11.680	11.380	11.520	11.520	53,237,213
2025-08-18	11.140	11.570	11.130	11.450	11.450	63,181,605
2025-08-15	10.870	11.080	10.860	11.050	11.050	32,984,567
2025-08-14	11.150	11.180	10.860	10.910	10.910	38,917,030
2025-08-13	11.080	11.220	11.050	11.140	11.140	41,696,612
2025-08-12	11.160	11.220	11.040	11.110	11.110	33,979,944
2025-08-11	10.740	11.200	10.740	11.140	11.140	72,931,819
2025-08-08	10.860	10.910	10.700	10.700	10.700	28,802,056
2025-08-07	10.940	11.120	10.890	10.920	10.920	44,274,967
2025-08-06	10.760	10.900	10.690	10.880	10.880	29,746,804
2025-08-05	10.750	10.830	10.750	10.810	10.810	21,976,559
2025-08-04	10.580	10.760	10.540	10.750	10.750	24,032,549
2025-08-01	10.630	10.810	10.540	10.670	10.670	27,987,858
2025-07-31	10.750	10.890	10.550	10.630	10.630	35,461,365
2025-07-30	10.980	10.980	10.680	10.760	10.760	31,871,952
2025-07-29	11.000	11.030	10.840	11.020	11.020	32,185,706
2025-07-28	11.100	11.170	10.910	10.990	10.990	42,345,929

← NewerPage 5 of 21 · 1,212 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.