LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.690	10.810	10.680	10.810	10.810	26,767,833
2025-07-23	10.710	10.810	10.630	10.660	10.660	26,479,925
2025-07-22	10.900	10.930	10.700	10.750	10.750	34,348,800
2025-07-21	10.850	10.970	10.790	10.950	10.950	35,875,031
2025-07-18	10.930	10.970	10.810	10.880	10.880	27,169,689
2025-07-17	10.760	10.980	10.760	10.950	10.950	38,646,461
2025-07-16	10.730	10.860	10.650	10.760	10.760	31,674,374
2025-07-15	10.770	10.870	10.630	10.790	10.790	39,445,537
2025-07-14	10.900	10.930	10.730	10.770	10.770	26,970,256
2025-07-11	10.910	10.980	10.740	10.870	10.870	37,937,221
2025-07-10	11.090	11.180	10.860	10.940	10.940	67,090,719
2025-07-09	10.440	11.470	10.350	11.080	11.080	120,181,030
2025-07-08	10.290	10.450	10.270	10.430	10.430	17,701,073
2025-07-07	10.400	10.410	10.280	10.300	10.300	15,858,553
2025-07-04	10.510	10.580	10.350	10.390	10.390	22,700,400
2025-07-03	10.440	10.600	10.420	10.570	10.570	18,910,880
2025-07-02	10.590	10.600	10.390	10.440	10.440	21,736,001
2025-07-01	10.730	10.810	10.600	10.670	10.670	27,479,500
2025-06-30	10.580	10.900	10.540	10.810	10.810	45,346,772
2025-06-27	10.630	10.690	10.460	10.480	10.480	25,420,301
2025-06-26	10.560	10.690	10.470	10.480	10.480	36,936,226
2025-06-25	10.520	10.740	10.500	10.670	10.670	59,369,158
2025-06-24	10.330	10.560	10.250	10.510	10.510	72,931,720
2025-06-23	9.750	9.980	9.710	9.960	9.960	19,775,052
2025-06-20	9.900	10.000	9.800	9.840	9.840	18,855,601
2025-06-19	10.000	10.130	9.880	9.910	9.910	19,369,426
2025-06-18	9.920	10.080	9.900	10.080	10.080	21,289,130
2025-06-17	10.000	10.070	9.920	9.990	9.990	16,400,441
2025-06-16	9.820	10.070	9.740	10.010	10.010	20,922,977
2025-06-13	10.160	10.210	9.860	9.910	9.910	40,484,280
2025-06-12	10.310	10.430	10.220	10.240	10.240	44,019,879
2025-06-11	10.670	10.940	10.350	10.380	10.380	76,522,384
2025-06-10	10.410	10.440	10.050	10.170	10.170	27,094,630
2025-06-09	10.270	10.440	10.260	10.390	10.390	20,574,509
2025-06-06	10.320	10.380	10.220	10.270	10.270	17,844,215
2025-06-05	10.310	10.390	10.180	10.380	10.380	23,587,834
2025-06-04	10.200	10.330	10.120	10.290	10.290	20,133,038
2025-06-03	10.160	10.290	10.100	10.160	10.160	22,702,411
2025-05-30	10.600	10.650	10.240	10.270	10.270	44,352,401
2025-05-29	10.220	10.770	10.220	10.700	10.700	59,323,814
2025-05-28	10.300	10.680	10.250	10.270	10.270	43,875,245
2025-05-27	10.360	10.410	10.210	10.260	10.260	17,445,012
2025-05-26	10.180	10.460	10.130	10.420	10.420	24,362,206
2025-05-23	10.500	10.500	10.220	10.220	10.220	28,824,233
2025-05-22	10.550	10.750	10.400	10.410	10.410	25,717,639
2025-05-21	10.670	10.680	10.500	10.550	10.550	20,645,600
2025-05-20	10.660	10.740	10.470	10.690	10.690	27,802,131
2025-05-19	10.700	10.800	10.500	10.700	10.700	32,018,459
2025-05-16	10.300	10.980	10.290	10.660	10.660	57,714,581
2025-05-15	10.610	10.650	10.320	10.340	10.340	25,215,298
2025-05-14	10.700	10.790	10.540	10.650	10.650	30,910,928
2025-05-13	10.980	11.000	10.730	10.760	10.760	28,904,600
2025-05-12	10.800	10.870	10.710	10.780	10.780	24,429,680
2025-05-09	10.830	10.870	10.570	10.670	10.670	28,204,402
2025-05-08	10.750	10.960	10.730	10.890	10.890	37,221,085
2025-05-07	11.100	11.180	10.700	10.820	10.820	46,725,700
2025-05-06	10.660	10.930	10.590	10.900	10.900	50,440,421
2025-04-30	10.700	10.790	10.590	10.620	10.620	46,646,717
2025-04-29	10.400	10.720	10.260	10.620	10.620	70,572,112
2025-04-28	10.270	11.130	9.930	10.710	10.710	107,147,918

← NewerPage 6 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.