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
2024-01-25	27.130	28.260	26.930	28.170	28.170	6,162,113
2024-01-24	27.280	27.480	26.110	27.040	27.040	7,350,724
2024-01-23	26.300	27.190	26.180	27.100	27.100	5,639,894
2024-01-22	28.120	28.380	26.050	26.290	26.290	7,574,435
2024-01-19	28.680	28.910	28.090	28.120	28.120	4,066,671
2024-01-18	28.620	28.930	27.300	28.900	28.900	11,612,477
2024-01-17	30.000	30.000	28.800	28.810	28.810	5,640,021
2024-01-16	30.660	30.740	29.520	29.990	29.990	6,189,980
2024-01-15	31.260	31.570	30.350	30.750	30.750	7,847,269
2024-01-12	30.780	32.900	30.780	31.590	31.590	14,583,900
2024-01-11	29.400	30.300	29.350	30.300	30.300	5,630,065
2024-01-10	29.370	30.200	28.660	29.520	29.520	5,729,943
2024-01-09	29.950	30.400	29.260	29.500	29.500	5,918,620
2024-01-08	30.700	30.730	29.570	29.800	29.800	7,644,905
2024-01-05	33.300	33.640	30.390	30.740	30.740	14,451,233
2024-01-04	33.830	34.100	33.300	33.380	33.380	5,500,336
2024-01-03	34.290	34.450	33.390	33.920	33.920	8,917,919
2024-01-02	34.270	35.340	33.800	34.460	34.460	19,065,520
2023-12-29	31.760	34.280	31.600	34.000	34.000	12,977,049
2023-12-28	31.100	32.060	30.810	31.760	31.760	5,449,590
2023-12-27	31.060	31.300	30.700	31.130	31.130	4,477,617
2023-12-26	31.650	31.670	30.810	31.210	31.210	4,041,790
2023-12-25	30.800	32.000	30.800	31.740	31.740	4,557,527
2023-12-22	31.020	31.180	30.730	30.950	30.950	3,123,266
2023-12-21	30.600	31.290	30.360	31.020	31.020	3,626,597
2023-12-20	31.770	31.770	30.620	30.780	30.780	4,463,738
2023-12-19	31.010	31.930	30.950	31.880	31.880	4,808,202
2023-12-18	31.860	31.860	30.890	31.010	31.010	5,303,970
2023-12-15	32.020	32.280	31.580	31.880	31.880	3,237,695
2023-12-14	32.570	32.650	31.970	32.020	32.020	3,305,164
2023-12-13	32.720	32.790	32.250	32.430	32.430	3,097,021
2023-12-12	33.150	33.150	32.520	32.650	32.650	3,484,057
2023-12-11	33.520	33.800	32.500	32.940	32.940	5,643,265
2023-12-08	33.010	33.880	33.000	33.000	33.000	8,592,214
2023-12-07	32.560	33.340	32.440	33.250	33.250	5,464,164
2023-12-06	32.690	32.890	32.410	32.620	32.620	3,789,351
2023-12-05	33.810	33.810	32.590	32.680	32.680	7,053,281
2023-12-04	34.550	34.920	33.710	33.800	33.800	5,305,500
2023-12-01	34.550	34.610	34.130	34.400	34.400	3,983,641
2023-11-30	34.780	34.780	34.030	34.510	34.510	4,581,257
2023-11-29	34.700	35.150	34.620	34.950	34.950	4,417,034
2023-11-28	34.480	34.950	34.450	34.840	34.840	4,569,439
2023-11-27	34.200	35.050	33.930	34.700	34.700	7,620,662
2023-11-24	34.710	34.740	33.900	33.930	33.930	5,888,700
2023-11-23	33.760	34.850	33.650	34.740	34.740	7,906,610
2023-11-22	34.120	34.640	33.700	33.840	33.840	6,918,229
2023-11-21	33.880	35.060	33.800	34.330	34.330	11,805,672
2023-11-20	34.650	34.680	33.410	33.800	33.800	9,480,830
2023-11-17	34.560	34.930	34.260	34.430	34.430	5,223,300
2023-11-16	35.270	35.390	34.630	34.680	34.680	5,122,360
2023-11-15	35.900	36.050	34.900	35.120	35.120	8,218,111
2023-11-14	35.890	36.100	35.650	35.760	35.760	6,758,577
2023-11-13	37.000	37.000	34.930	35.900	35.900	14,143,067
2023-11-10	35.620	36.090	35.520	35.900	35.900	4,618,101
2023-11-09	35.990	36.880	35.880	36.010	36.010	9,612,431
2023-11-08	35.780	36.030	35.220	36.000	36.000	8,319,307
2023-11-07	35.610	36.120	35.540	35.800	35.800	6,812,423
2023-11-06	35.430	36.090	35.260	35.600	35.600	9,798,821
2023-11-03	34.280	35.670	33.990	35.480	35.480	13,622,427
2023-11-02	34.130	34.700	33.590	33.770	33.770	9,937,172

← NewerPage 12 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.