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
2024-04-30	30.900	31.050	30.610	30.810	30.810	6,367,793
2024-04-29	29.900	31.510	29.880	31.050	31.050	14,451,200
2024-04-26	29.760	30.470	29.750	30.020	30.020	10,998,177
2024-04-25	30.000	30.130	29.720	29.880	29.880	8,375,320
2024-04-24	29.540	30.400	29.300	30.400	30.400	10,208,134
2024-04-23	29.700	30.270	29.480	29.520	29.520	9,546,846
2024-04-22	29.890	30.330	29.020	29.770	29.770	12,498,127
2024-04-19	29.280	31.490	28.320	30.760	30.760	20,424,641
2024-04-18	28.580	30.130	28.020	29.520	29.520	12,576,908
2024-04-17	28.280	29.100	28.200	28.700	28.700	9,505,098
2024-04-16	29.830	30.300	27.750	27.770	27.770	15,903,747
2024-04-15	30.960	31.210	29.440	29.830	29.830	19,525,830
2024-04-12	27.990	30.090	27.990	30.090	30.090	18,139,479
2024-04-11	27.800	28.030	27.300	27.350	27.350	6,905,507
2024-04-10	29.000	29.100	27.790	27.990	27.990	8,089,781
2024-04-09	27.850	29.590	27.620	29.120	29.120	10,646,345
2024-04-08	27.890	28.850	27.670	27.850	27.850	7,132,322
2024-04-03	28.050	28.170	27.450	27.890	27.890	4,885,697
2024-04-02	28.820	28.820	27.960	28.200	28.200	5,598,030
2024-04-01	28.900	29.460	28.610	28.810	28.810	6,788,974
2024-03-29	28.030	28.750	27.680	28.490	28.490	4,223,271
2024-03-28	27.320	28.480	27.280	28.040	28.040	8,109,752
2024-03-27	28.800	29.020	27.320	27.390	27.390	7,788,400
2024-03-26	29.390	29.710	28.440	28.790	28.790	7,011,453
2024-03-25	30.250	30.340	29.420	29.420	29.420	7,572,502
2024-03-22	31.200	31.380	30.000	30.510	30.510	7,503,748
2024-03-21	31.380	31.690	31.160	31.320	31.320	4,881,900
2024-03-20	31.310	31.820	31.030	31.360	31.360	5,030,524
2024-03-19	31.780	31.930	31.440	31.440	31.440	4,634,899
2024-03-18	31.900	32.060	31.520	32.020	32.020	5,936,956
2024-03-15	31.170	31.860	31.170	31.840	31.840	4,067,688
2024-03-14	31.790	32.470	31.160	31.410	31.410	7,444,575
2024-03-13	31.240	32.760	30.910	31.990	31.990	12,349,643
2024-03-12	31.400	31.540	30.690	30.860	30.860	5,287,276
2024-03-11	30.590	31.230	30.240	31.020	31.020	6,044,539
2024-03-08	30.090	30.610	29.990	30.370	30.370	4,367,722
2024-03-07	30.700	31.100	30.080	30.110	30.110	6,378,125
2024-03-06	29.950	30.810	29.760	30.430	30.430	5,795,721
2024-03-05	30.250	30.610	29.900	30.100	30.100	6,109,954
2024-03-04	30.500	31.240	29.990	30.710	30.710	8,049,300
2024-03-01	29.900	31.120	29.680	30.440	30.440	10,597,903
2024-02-29	28.090	29.330	28.000	29.250	29.250	6,236,163
2024-02-28	29.500	29.900	28.220	28.220	28.220	8,538,244
2024-02-27	29.200	29.600	28.760	29.600	29.600	6,389,585
2024-02-26	28.360	29.710	28.360	29.270	29.270	8,399,447
2024-02-23	28.160	28.310	27.760	28.270	28.270	5,032,957
2024-02-22	27.580	28.220	27.540	27.990	27.990	3,910,880
2024-02-21	27.310	28.570	27.040	27.680	27.680	9,138,968
2024-02-20	27.410	27.530	27.000	27.410	27.410	4,660,044
2024-02-19	28.020	28.330	27.050	27.610	27.610	7,920,595
2024-02-08	26.260	28.000	26.260	27.500	27.500	9,524,515
2024-02-07	24.860	26.280	24.690	26.180	26.180	9,450,824
2024-02-06	22.550	24.970	21.700	24.690	24.690	11,946,685
2024-02-05	23.950	24.000	21.470	22.700	22.700	11,182,050
2024-02-02	25.510	25.930	23.080	23.850	23.850	9,125,923
2024-02-01	25.480	26.160	24.660	25.640	25.640	5,572,438
2024-01-31	26.360	26.720	25.500	25.710	25.710	4,806,047
2024-01-30	26.950	27.480	26.300	26.390	26.390	3,709,901
2024-01-29	28.220	28.240	27.080	27.150	27.150	4,908,312
2024-01-26	28.100	28.830	27.920	28.020	28.020	5,352,772

← NewerPage 11 of 21 · 1,212 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.