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
2023-11-01	32.110	35.320	32.110	34.130	34.130	16,125,376
2023-10-31	32.800	32.900	31.760	32.110	32.110	5,082,698
2023-10-30	31.210	32.870	31.210	32.500	32.500	5,719,107
2023-10-27	30.800	31.750	30.600	31.560	31.560	3,892,015
2023-10-26	30.850	31.080	30.450	30.980	30.980	3,897,058
2023-10-25	30.000	31.160	29.860	30.950	30.950	5,810,278
2023-10-24	29.150	30.250	28.990	29.800	29.800	5,440,562
2023-10-23	30.280	30.420	29.000	29.150	29.150	5,325,352
2023-10-20	30.600	31.080	30.300	30.440	30.440	3,739,204
2023-10-19	31.000	31.580	30.660	30.730	30.730	3,934,622
2023-10-18	31.700	31.970	31.220	31.280	31.280	3,395,785
2023-10-17	32.100	32.940	31.810	32.010	32.010	4,217,635
2023-10-16	32.800	32.830	31.800	32.100	32.100	4,517,800
2023-10-13	33.220	33.510	32.720	32.920	32.920	3,131,857
2023-10-12	33.470	33.630	32.920	33.280	33.280	3,505,607
2023-10-11	33.380	33.950	33.000	33.440	33.440	4,792,613
2023-10-10	32.750	33.710	32.680	33.320	33.320	4,602,113
2023-10-09	33.000	33.110	32.410	32.700	32.700	3,290,199
2023-09-28	32.570	33.030	32.380	32.840	32.840	3,406,003
2023-09-27	32.300	32.960	32.260	32.590	32.590	3,059,572
2023-09-26	32.360	32.770	32.250	32.470	32.470	2,013,442
2023-09-25	32.730	32.890	32.210	32.560	32.560	3,144,028
2023-09-22	32.410	33.070	32.000	32.890	32.890	3,945,786
2023-09-21	32.600	32.860	32.220	32.410	32.410	2,676,300
2023-09-20	32.770	32.910	32.480	32.530	32.530	2,715,391
2023-09-19	33.540	33.990	32.700	32.790	32.790	4,134,000
2023-09-18	33.020	33.880	32.860	33.620	33.620	4,341,044
2023-09-15	33.240	33.240	32.610	33.050	33.050	3,278,546
2023-09-14	33.280	33.940	32.910	33.130	33.130	3,214,790
2023-09-13	33.600	33.900	33.010	33.300	33.300	3,816,266
2023-09-12	34.260	34.410	33.800	33.900	33.900	3,008,787
2023-09-11	33.750	34.730	33.520	34.410	34.410	4,528,631
2023-09-08	33.850	34.250	33.730	33.760	33.760	3,305,223
2023-09-07	35.070	35.070	34.010	34.010	34.010	4,506,834
2023-09-06	33.850	35.380	33.840	35.150	35.150	6,467,400
2023-09-05	34.340	34.660	34.010	34.130	34.130	3,940,600
2023-09-04	34.160	34.240	33.630	34.160	34.160	4,986,522
2023-09-01	34.060	34.480	33.720	34.160	34.160	4,037,358
2023-08-31	34.460	34.830	34.070	34.160	34.160	4,248,700
2023-08-30	34.480	35.000	34.150	34.390	34.390	6,027,575
2023-08-29	32.000	34.380	31.900	34.190	34.190	10,397,595
2023-08-28	32.920	33.240	31.720	32.000	32.000	9,977,307
2023-08-25	32.440	32.440	30.920	31.100	31.100	6,225,212
2023-08-24	32.320	32.990	32.030	32.620	32.620	4,533,769
2023-08-23	32.060	32.500	31.420	32.180	32.180	5,476,018
2023-08-22	31.960	32.500	31.400	32.380	32.380	5,849,655
2023-08-21	32.200	32.580	31.920	31.920	31.920	3,977,966
2023-08-18	34.070	34.230	32.260	32.260	32.260	8,248,669
2023-08-17	33.260	34.250	33.120	34.070	34.070	6,181,488
2023-08-16	34.900	35.140	33.820	33.950	33.950	6,230,651
2023-08-15	35.500	35.900	34.460	35.000	35.000	5,976,308
2023-08-14	35.370	35.850	34.930	35.500	35.500	6,937,874
2023-08-11	36.100	37.780	35.500	35.620	35.620	7,704,415
2023-08-10	36.190	36.360	35.380	35.660	35.660	6,226,245
2023-08-09	37.510	37.600	36.000	36.160	36.160	12,109,844
2023-08-08	38.120	38.380	37.380	37.850	37.850	7,990,964
2023-08-07	38.100	38.990	37.780	38.110	38.110	15,380,471
2023-08-04	35.620	38.500	35.610	38.100	38.100	23,085,652
2023-08-03	35.020	36.190	34.510	35.740	35.740	15,013,928
2023-08-02	38.950	38.950	36.020	36.250	36.250	33,366,144

← NewerPage 13 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.