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
2023-08-01	35.110	37.680	34.060	37.610	37.610	23,809,868
2023-07-31	36.210	36.210	35.290	35.380	35.380	8,866,122
2023-07-28	33.980	36.860	33.880	36.380	36.380	12,057,556
2023-07-27	35.280	35.280	33.620	33.860	33.860	8,148,300
2023-07-26	35.170	35.660	34.430	35.290	35.290	6,212,804
2023-07-25	34.800	35.150	34.780	35.000	35.000	4,445,938
2023-07-24	34.020	34.850	33.410	34.520	34.520	4,441,734
2023-07-21	33.990	34.220	33.600	34.020	34.020	3,545,762
2023-07-20	34.830	34.900	33.910	33.920	33.920	3,938,614
2023-07-19	35.080	35.150	34.550	34.900	34.900	4,181,591
2023-07-18	35.060	35.770	34.940	35.090	35.090	4,864,000
2023-07-17	34.960	35.300	34.490	34.990	34.990	3,377,024
2023-07-14	35.530	35.530	34.880	35.020	35.020	4,670,614
2023-07-13	34.930	35.580	34.740	35.450	35.450	5,587,962
2023-07-12	35.940	35.950	34.670	34.740	34.740	6,904,970
2023-07-11	35.480	36.090	35.200	35.920	35.920	4,352,821
2023-07-10	36.350	36.530	35.270	35.400	35.400	6,859,723
2023-07-07	36.910	37.070	35.610	36.270	36.270	8,200,637
2023-07-06	37.340	37.900	36.660	36.760	36.760	7,265,787
2023-07-05	37.220	38.480	37.080	37.700	37.700	8,831,138
2023-07-04	37.080	38.170	36.800	37.520	37.520	5,907,748
2023-07-03	37.200	38.290	36.980	37.300	37.300	9,246,552
2023-06-30	36.420	37.190	36.220	37.100	37.100	6,137,919
2023-06-29	36.500	37.100	36.140	36.630	36.630	5,453,810
2023-06-28	37.340	37.340	35.750	36.360	36.360	7,201,054
2023-06-27	36.240	37.600	36.240	37.250	37.250	7,033,844
2023-06-26	37.060	37.960	35.920	36.300	36.300	10,053,309
2023-06-21	37.800	38.770	37.400	37.400	37.339	11,368,902
2023-06-20	37.390	37.660	36.810	37.480	37.419	6,277,127
2023-06-19	36.010	37.800	35.810	37.390	37.329	10,131,035
2023-06-16	35.600	36.130	35.380	35.830	35.772	4,918,494
2023-06-15	35.780	35.780	35.160	35.510	35.452	6,233,360
2023-06-14	35.570	36.180	35.410	35.780	35.722	6,611,773
2023-06-13	34.590	35.500	34.230	35.430	35.372	8,711,685
2023-06-12	34.500	35.250	34.200	34.590	34.534	11,521,364
2023-06-09	32.170	34.480	31.800	34.200	34.144	10,699,743
2023-06-08	31.940	32.380	31.300	32.130	32.078	5,267,672
2023-06-07	31.880	32.100	31.580	31.930	31.878	3,146,608
2023-06-06	32.860	32.860	31.800	31.870	31.818	4,577,935
2023-06-05	33.100	33.340	32.630	32.720	32.667	4,028,134
2023-06-02	33.690	33.850	32.810	32.990	32.936	4,811,328
2023-06-01	34.020	34.340	33.450	33.510	33.456	5,036,091
2023-05-31	34.580	34.690	33.680	33.960	33.905	5,126,714
2023-05-30	33.960	34.750	33.830	34.620	34.564	4,686,100
2023-05-29	34.280	34.870	33.810	34.100	34.045	5,022,502
2023-05-26	33.280	34.420	33.120	34.160	34.105	5,541,540
2023-05-25	33.200	33.410	32.610	33.320	33.266	4,599,360
2023-05-24	32.860	33.680	32.700	33.000	32.946	4,422,796
2023-05-23	34.280	34.280	32.930	32.990	32.936	7,064,754
2023-05-22	33.090	34.720	33.090	34.400	34.344	9,641,108
2023-05-19	32.090	33.360	31.900	33.000	32.946	7,224,066
2023-05-18	31.430	33.000	31.360	32.020	31.968	7,550,619
2023-05-17	30.660	31.580	30.580	31.320	31.269	4,972,825
2023-05-16	31.390	31.420	30.500	30.660	30.610	5,764,769
2023-05-15	30.760	31.630	30.510	31.350	31.299	4,535,543
2023-05-12	30.900	31.400	30.780	30.900	30.850	3,970,333
2023-05-11	30.720	31.600	30.300	31.150	31.099	6,953,989
2023-05-10	31.880	32.000	30.270	30.580	30.530	13,197,093
2023-05-09	33.500	33.510	31.660	31.880	31.828	11,003,549
2023-05-08	33.690	34.350	33.150	33.500	33.446	5,389,653

← NewerPage 14 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.