LianChuang Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.160	9.350	8.900	8.900	8.900	29,773,431
2025-01-22	9.040	9.180	8.920	9.100	9.100	29,588,503
2025-01-21	9.200	9.340	8.860	9.040	9.040	55,926,978
2025-01-20	9.400	9.570	9.280	9.490	9.490	26,652,061
2025-01-17	9.250	9.360	9.180	9.290	9.290	20,746,073
2025-01-16	9.270	9.390	9.150	9.340	9.340	33,571,434
2025-01-15	9.270	9.340	9.100	9.130	9.130	25,655,093
2025-01-14	9.030	9.310	8.890	9.290	9.290	36,423,130
2025-01-13	8.510	9.060	8.320	8.970	8.970	40,546,345
2025-01-10	9.000	9.150	8.650	8.700	8.700	38,103,210
2025-01-09	8.660	9.080	8.610	8.910	8.910	34,996,709
2025-01-08	8.790	8.820	8.350	8.700	8.700	29,734,508
2025-01-07	8.590	8.840	8.590	8.830	8.830	26,052,101
2025-01-06	8.630	8.680	8.450	8.580	8.580	27,598,025
2025-01-03	9.090	9.190	8.610	8.630	8.630	36,008,612
2025-01-02	9.360	9.520	8.980	9.090	9.090	37,792,521
2024-12-31	9.900	9.980	9.400	9.400	9.400	32,304,754
2024-12-30	9.850	9.950	9.650	9.860	9.860	22,755,416
2024-12-27	9.910	10.160	9.750	9.920	9.920	28,623,453
2024-12-26	9.720	10.000	9.660	9.960	9.960	28,544,497
2024-12-25	10.140	10.140	9.690	9.750	9.750	33,028,801
2024-12-24	9.970	10.200	9.750	10.140	10.140	40,886,834
2024-12-23	10.400	10.600	9.900	9.920	9.920	44,207,323
2024-12-20	10.170	10.530	10.130	10.400	10.400	34,555,802
2024-12-19	10.010	10.270	9.980	10.240	10.240	34,655,751
2024-12-18	10.030	10.490	9.850	10.320	10.320	48,458,678
2024-12-17	10.180	10.260	9.880	9.930	9.930	36,681,026
2024-12-16	10.500	10.550	10.060	10.150	10.150	44,888,727
2024-12-13	10.710	10.800	10.490	10.580	10.580	50,475,826
2024-12-12	11.080	11.200	10.740	10.830	10.830	49,404,741
2024-12-11	10.700	10.950	10.660	10.920	10.920	49,645,147
2024-12-10	11.180	11.190	10.710	10.740	10.740	84,117,643
2024-12-09	10.750	11.090	10.610	10.900	10.900	80,073,907
2024-12-06	10.300	10.830	10.250	10.700	10.700	82,643,480
2024-12-05	10.210	10.380	10.180	10.330	10.330	38,474,205
2024-12-04	10.500	10.580	10.130	10.190	10.190	57,657,090
2024-12-03	10.910	10.980	10.400	10.600	10.600	110,711,326
2024-12-02	10.080	10.640	9.980	10.640	10.640	37,520,979
2024-11-29	9.590	9.850	9.390	9.670	9.670	47,947,144
2024-11-28	9.730	9.820	9.490	9.590	9.590	47,870,443
2024-11-27	9.590	9.800	9.330	9.800	9.800	58,490,411
2024-11-26	10.100	10.220	9.770	9.780	9.780	43,102,560
2024-11-25	10.270	10.340	9.840	10.150	10.150	47,691,931
2024-11-22	10.780	10.920	10.190	10.270	10.270	63,697,076
2024-11-21	11.100	11.190	10.780	10.870	10.870	78,598,826
2024-11-20	10.990	11.340	10.690	11.290	11.290	115,246,382
2024-11-19	10.310	10.990	10.100	10.960	10.960	111,283,736
2024-11-18	10.150	10.590	9.690	10.210	10.210	85,851,262
2024-11-15	10.550	10.720	10.090	10.110	10.110	63,511,729
2024-11-14	10.930	11.190	10.560	10.620	10.620	62,006,271
2024-11-13	11.170	11.300	10.750	11.040	11.040	86,476,501
2024-11-12	11.690	11.880	11.250	11.480	11.480	124,092,160
2024-11-11	11.340	11.500	10.910	11.370	11.370	126,302,939
2024-11-08	11.730	12.170	10.910	11.270	11.270	219,428,449
2024-11-07	10.620	11.260	10.350	11.260	11.260	86,045,622
2024-11-06	10.250	10.660	9.860	10.240	10.240	136,861,477
2024-11-05	9.510	10.220	9.460	10.070	10.070	110,956,709
2024-11-04	9.200	9.750	9.110	9.480	9.480	58,266,929
2024-11-01	9.950	10.300	9.200	9.220	9.220	110,055,235
2024-10-31	10.000	10.250	9.820	9.990	9.990	130,890,611

← NewerPage 8 of 21 · 1,219 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.