LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.100	10.240	9.870	10.170	10.170	38,551,905
2025-04-24	10.000	10.090	9.770	9.860	9.860	26,179,586
2025-04-23	10.050	10.260	9.970	10.040	10.040	38,942,048
2025-04-22	9.750	9.880	9.710	9.780	9.780	23,978,990
2025-04-21	9.540	9.780	9.450	9.780	9.780	23,187,010
2025-04-18	9.480	9.560	9.390	9.520	9.520	18,734,860
2025-04-17	9.500	9.640	9.470	9.480	9.480	20,491,603
2025-04-16	9.800	9.840	9.390	9.540	9.540	32,552,100
2025-04-15	9.910	10.000	9.740	9.820	9.820	29,495,960
2025-04-14	10.010	10.130	9.840	9.910	9.910	43,305,358
2025-04-11	9.420	9.820	9.410	9.670	9.670	41,420,846
2025-04-10	9.590	9.770	9.460	9.510	9.510	57,447,167
2025-04-09	8.900	9.240	8.350	9.140	9.140	67,744,398
2025-04-08	9.410	9.770	8.880	9.130	9.130	78,662,496
2025-04-07	10.000	10.280	9.860	9.860	9.860	28,901,629
2025-04-03	11.200	11.350	10.900	10.950	10.950	40,236,130
2025-04-02	11.510	11.630	11.380	11.400	11.400	23,801,273
2025-04-01	11.490	11.650	11.410	11.420	11.420	32,531,124
2025-03-31	11.250	11.530	11.000	11.380	11.380	35,266,410
2025-03-28	11.410	11.530	11.290	11.340	11.340	21,313,092
2025-03-27	11.390	11.620	11.290	11.460	11.460	28,855,536
2025-03-26	11.490	11.630	11.380	11.420	11.420	31,932,396
2025-03-25	11.750	11.850	11.410	11.480	11.480	32,350,382
2025-03-24	11.800	11.940	11.370	11.700	11.700	49,392,906
2025-03-21	12.320	12.400	11.860	11.880	11.880	67,257,847
2025-03-20	12.480	12.650	12.350	12.460	12.460	43,722,414
2025-03-19	12.640	13.150	12.500	12.570	12.570	69,259,944
2025-03-18	12.830	13.000	12.650	12.780	12.780	47,150,994
2025-03-17	12.680	12.950	12.630	12.740	12.740	48,509,425
2025-03-14	12.590	12.690	12.340	12.630	12.630	64,758,833
2025-03-13	13.000	13.210	12.300	12.400	12.400	101,206,173
2025-03-12	13.380	13.680	13.110	13.120	13.120	165,670,782
2025-03-11	12.400	12.680	12.400	12.600	12.600	48,240,026
2025-03-10	12.700	13.080	12.590	12.740	12.740	60,157,599
2025-03-07	12.800	12.950	12.470	12.590	12.590	78,406,011
2025-03-06	12.880	13.140	12.840	13.000	13.000	100,353,821
2025-03-05	12.720	13.080	12.600	12.940	12.940	70,018,003
2025-03-04	12.390	13.140	12.300	12.870	12.870	98,368,551
2025-03-03	12.610	12.850	12.440	12.630	12.630	110,603,145
2025-02-28	12.700	12.900	12.100	12.170	12.170	93,835,711
2025-02-27	12.990	13.200	12.400	12.760	12.760	125,228,202
2025-02-26	13.240	13.400	12.820	12.990	12.990	161,538,137
2025-02-25	13.710	13.990	13.200	13.330	13.330	183,893,697
2025-02-24	13.850	14.050	13.230	13.460	13.460	199,171,460
2025-02-21	13.390	15.120	13.350	14.260	14.260	288,558,423
2025-02-20	13.910	14.090	13.290	13.760	13.760	247,748,009
2025-02-19	13.050	13.660	13.050	13.560	13.560	248,070,666
2025-02-18	13.100	13.520	12.680	12.790	12.790	186,683,817
2025-02-17	13.110	14.390	13.100	13.280	13.280	297,657,929
2025-02-14	12.010	13.560	12.010	13.080	13.080	352,882,710
2025-02-13	13.580	13.880	12.290	12.330	12.330	313,357,361
2025-02-12	13.200	13.520	12.400	13.160	13.160	366,199,913
2025-02-11	13.520	13.520	12.900	13.520	13.520	320,104,352
2025-02-10	11.200	12.290	11.130	12.290	12.290	316,086,746
2025-02-07	11.170	11.170	11.170	11.170	11.170	28,790,368
2025-02-06	9.180	10.150	9.160	10.150	10.150	52,606,123
2025-02-05	8.960	9.280	8.920	9.230	9.230	36,344,406
2025-01-27	9.180	9.260	8.840	8.840	8.840	22,866,589
2025-01-24	8.920	9.160	8.880	9.150	9.150	25,147,346
2025-01-23	9.160	9.350	8.900	8.900	8.900	29,773,431

← NewerPage 7 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.