Jiangxi Lianchuang Opto-electronic Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	27.000	27.050	26.150	26.280	26.280	3,477,400
2024-07-26	26.060	27.240	26.060	26.970	26.970	4,255,737
2024-07-25	26.000	26.360	25.630	26.010	26.010	2,645,600
2024-07-24	26.450	26.760	26.080	26.190	26.190	3,457,900
2024-07-23	27.800	27.800	26.520	26.570	26.570	4,272,517
2024-07-22	27.900	28.030	27.630	27.800	27.800	2,578,857
2024-07-19	27.530	28.250	27.450	27.930	27.930	3,500,601
2024-07-18	27.500	27.890	27.150	27.670	27.670	3,766,425
2024-07-17	28.160	28.260	27.780	27.780	27.780	3,757,872
2024-07-16	27.980	28.600	27.630	28.190	28.190	7,059,839
2024-07-15	27.740	27.760	27.280	27.380	27.380	3,009,500
2024-07-12	28.160	28.160	27.690	27.850	27.850	3,290,453
2024-07-11	28.000	28.460	27.680	28.200	28.200	6,505,714
2024-07-10	26.260	28.550	26.150	27.750	27.750	12,160,688
2024-07-09	25.600	26.360	25.370	26.090	26.090	5,184,035
2024-07-08	26.230	26.500	25.210	25.390	25.390	4,406,200
2024-07-05	26.190	26.190	26.190	26.190	26.190	0
2024-07-04	27.060	27.130	26.080	26.190	26.190	3,587,172
2024-07-03	27.500	27.550	26.820	26.910	26.910	3,077,900
2024-07-02	28.120	28.120	27.300	27.460	27.460	2,447,656
2024-07-01	27.500	28.040	27.130	27.860	27.860	3,663,914
2024-06-28	27.020	28.070	26.800	27.520	27.520	4,247,714
2024-06-27	27.890	27.900	27.050	27.110	27.110	3,206,503
2024-06-26	26.980	27.920	26.760	27.890	27.890	4,036,600
2024-06-25	27.890	28.070	26.660	27.000	27.000	6,625,435
2024-06-24	28.720	29.250	28.010	28.070	28.070	3,902,116
2024-06-21	28.820	29.100	28.180	29.030	29.030	3,049,594
2024-06-20	29.490	29.700	28.500	28.620	28.620	4,329,097
2024-06-19	29.940	30.230	29.570	29.570	29.570	3,485,917
2024-06-18	29.920	30.350	29.860	29.940	29.940	4,718,712
2024-06-17	29.100	30.080	29.100	29.950	29.950	5,680,829
2024-06-14	28.500	29.680	28.470	29.580	29.580	5,695,404
2024-06-13	28.800	29.300	28.560	28.680	28.680	2,942,300
2024-06-12	28.820	29.100	28.700	28.840	28.840	2,517,589
2024-06-11	28.320	29.040	27.900	28.890	28.890	3,545,177
2024-06-07	28.300	28.600	27.940	28.340	28.340	3,454,000
2024-06-06	28.580	29.120	28.010	28.160	28.160	4,263,501
2024-06-05	28.800	29.350	28.740	28.760	28.760	3,153,643
2024-06-04	28.100	29.060	28.030	28.930	28.930	3,611,200
2024-06-03	29.040	29.110	28.100	28.330	28.330	4,481,536
2024-05-31	29.080	29.370	28.830	29.040	29.040	3,529,339
2024-05-30	28.650	29.240	28.500	29.000	29.000	2,791,162
2024-05-29	29.070	29.280	28.680	28.850	28.850	3,085,800
2024-05-28	29.230	29.600	28.800	29.060	29.060	2,727,399
2024-05-27	29.000	29.250	28.320	29.230	29.230	4,648,567
2024-05-24	30.090	30.090	28.810	28.900	28.900	6,732,813
2024-05-23	30.500	30.710	29.720	30.090	30.090	5,894,600
2024-05-22	30.480	31.050	30.160	30.730	30.730	4,418,733
2024-05-21	30.720	30.800	30.200	30.560	30.560	3,905,700
2024-05-20	30.820	31.250	30.510	30.730	30.730	4,953,600
2024-05-17	30.200	31.980	30.050	30.980	30.980	7,848,600
2024-05-16	30.140	30.470	29.500	29.910	29.910	5,680,600
2024-05-15	31.090	31.140	29.970	30.030	30.030	7,346,394
2024-05-14	31.480	31.940	31.080	31.090	31.090	5,781,200
2024-05-13	31.500	32.400	31.060	31.660	31.660	8,577,770
2024-05-10	30.950	31.950	30.660	31.640	31.640	9,930,216
2024-05-09	30.800	31.360	30.720	31.030	31.030	6,332,983
2024-05-08	31.360	31.390	30.580	30.890	30.890	6,263,400
2024-05-07	30.990	31.990	30.760	31.460	31.460	11,398,208
2024-05-06	31.380	31.390	30.930	31.070	31.070	7,989,487

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.0590 CNY
2022-07-13	0.0520 CNY
2021-06-30	0.0580 CNY
2020-07-10	0.0450 CNY
2019-06-20	0.0520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.