LianChuang Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.100 | 10.100 | 9.100 | 9.810 | 9.810 | 141,021,132 |
| 2024-10-29 | 9.450 | 9.540 | 9.180 | 9.210 | 9.210 | 75,677,505 |
| 2024-10-28 | 9.250 | 9.480 | 9.170 | 9.450 | 9.450 | 62,880,375 |
| 2024-10-25 | 9.270 | 9.380 | 9.140 | 9.230 | 9.230 | 54,494,865 |
| 2024-10-24 | 9.360 | 9.360 | 9.090 | 9.150 | 9.150 | 43,134,320 |
| 2024-10-23 | 9.310 | 9.480 | 9.200 | 9.230 | 9.230 | 59,369,546 |
| 2024-10-22 | 9.450 | 9.650 | 9.160 | 9.310 | 9.310 | 84,378,169 |
| 2024-10-21 | 9.390 | 9.800 | 9.160 | 9.500 | 9.500 | 104,513,093 |
| 2024-10-18 | 8.900 | 9.580 | 8.860 | 9.330 | 9.330 | 104,796,527 |
| 2024-10-17 | 8.820 | 9.220 | 8.820 | 9.010 | 9.010 | 80,981,914 |
| 2024-10-16 | 8.600 | 8.900 | 8.550 | 8.830 | 8.830 | 59,354,707 |
| 2024-10-15 | 9.110 | 9.280 | 8.880 | 8.900 | 8.900 | 105,578,638 |
| 2024-10-14 | 8.270 | 9.050 | 8.210 | 9.030 | 9.030 | 112,393,530 |
| 2024-10-11 | 9.350 | 9.660 | 8.430 | 8.430 | 8.430 | 141,319,681 |
| 2024-10-10 | 10.220 | 10.290 | 9.350 | 9.370 | 9.370 | 129,805,863 |
| 2024-10-09 | 9.730 | 10.780 | 9.180 | 10.230 | 10.230 | 185,990,067 |
| 2024-10-08 | 9.870 | 9.870 | 9.060 | 9.870 | 9.870 | 154,501,857 |
| 2024-09-30 | 8.580 | 8.970 | 8.300 | 8.970 | 8.970 | 159,716,128 |
| 2024-09-27 | 7.800 | 8.300 | 7.690 | 8.150 | 8.150 | 159,124,253 |
| 2024-09-26 | 6.920 | 7.610 | 6.920 | 7.610 | 7.610 | 115,745,191 |
| 2024-09-25 | 6.970 | 7.180 | 6.910 | 6.920 | 6.920 | 85,365,919 |
| 2024-09-24 | 6.890 | 6.990 | 6.700 | 6.970 | 6.970 | 83,364,827 |
| 2024-09-23 | 6.750 | 6.960 | 6.650 | 6.830 | 6.830 | 67,549,353 |
| 2024-09-20 | 6.720 | 6.930 | 6.720 | 6.800 | 6.800 | 81,221,969 |
| 2024-09-19 | 6.540 | 6.750 | 6.450 | 6.640 | 6.640 | 70,569,081 |
| 2024-09-18 | 6.700 | 6.770 | 6.480 | 6.490 | 6.490 | 77,534,638 |
| 2024-09-13 | 7.210 | 7.300 | 6.770 | 6.820 | 6.820 | 125,574,548 |
| 2024-09-12 | 7.530 | 7.990 | 7.280 | 7.410 | 7.410 | 191,789,104 |
| 2024-09-11 | 9.290 | 9.290 | 8.090 | 8.090 | 8.090 | 165,788,570 |
| 2024-09-10 | 8.690 | 8.990 | 8.090 | 8.990 | 8.990 | 204,057,756 |
| 2024-09-09 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 19,180,663 |
| 2024-09-06 | 7.060 | 7.430 | 6.900 | 7.430 | 7.430 | 104,254,594 |
| 2024-09-05 | 6.520 | 6.880 | 6.470 | 6.750 | 6.750 | 35,525,745 |
| 2024-09-04 | 6.550 | 6.620 | 6.430 | 6.530 | 6.530 | 22,474,411 |
| 2024-09-03 | 6.540 | 6.720 | 6.500 | 6.630 | 6.630 | 31,138,250 |
| 2024-09-02 | 6.560 | 6.630 | 6.430 | 6.460 | 6.460 | 23,710,143 |
| 2024-08-30 | 6.470 | 6.720 | 6.470 | 6.570 | 6.570 | 33,122,210 |
| 2024-08-29 | 6.180 | 6.550 | 6.150 | 6.470 | 6.470 | 29,157,561 |
| 2024-08-28 | 6.160 | 6.290 | 6.080 | 6.210 | 6.210 | 16,654,874 |
| 2024-08-27 | 6.460 | 6.470 | 6.170 | 6.190 | 6.190 | 21,551,842 |
| 2024-08-26 | 6.290 | 6.540 | 6.290 | 6.470 | 6.470 | 18,605,979 |
| 2024-08-23 | 6.220 | 6.530 | 6.150 | 6.360 | 6.360 | 20,488,800 |
| 2024-08-22 | 6.410 | 6.440 | 6.220 | 6.230 | 6.230 | 17,758,691 |
| 2024-08-21 | 6.450 | 6.540 | 6.380 | 6.410 | 6.410 | 18,182,200 |
| 2024-08-20 | 6.650 | 6.670 | 6.470 | 6.490 | 6.490 | 16,243,619 |
| 2024-08-19 | 6.720 | 6.780 | 6.610 | 6.620 | 6.620 | 22,703,169 |
| 2024-08-16 | 6.770 | 6.920 | 6.710 | 6.770 | 6.770 | 38,937,797 |
| 2024-08-15 | 6.540 | 6.900 | 6.490 | 6.660 | 6.660 | 37,643,997 |
| 2024-08-14 | 6.460 | 6.560 | 6.440 | 6.500 | 6.500 | 21,747,614 |
| 2024-08-13 | 6.390 | 6.480 | 6.330 | 6.450 | 6.450 | 13,409,672 |
| 2024-08-12 | 6.430 | 6.480 | 6.350 | 6.390 | 6.390 | 12,906,195 |
| 2024-08-09 | 6.490 | 6.590 | 6.450 | 6.460 | 6.460 | 14,689,482 |
| 2024-08-08 | 6.430 | 6.550 | 6.350 | 6.460 | 6.460 | 15,107,260 |
| 2024-08-07 | 6.500 | 6.590 | 6.470 | 6.490 | 6.490 | 14,725,314 |
| 2024-08-06 | 6.460 | 6.570 | 6.360 | 6.530 | 6.530 | 25,325,836 |
| 2024-08-05 | 6.580 | 6.650 | 6.350 | 6.360 | 6.360 | 34,148,271 |
| 2024-08-02 | 6.850 | 6.970 | 6.640 | 6.680 | 6.680 | 28,733,169 |
| 2024-08-01 | 6.990 | 7.040 | 6.880 | 6.980 | 6.980 | 18,128,437 |
| 2024-07-31 | 6.620 | 6.960 | 6.610 | 6.960 | 6.960 | 25,384,545 |
| 2024-07-30 | 6.640 | 6.750 | 6.580 | 6.650 | 6.650 | 15,305,814 |
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.