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
2023-05-05	34.200	34.780	33.660	33.700	33.645	5,577,730
2023-05-04	35.540	35.880	33.860	34.260	34.204	11,306,049
2023-04-28	33.620	36.370	33.600	35.350	35.293	16,820,229
2023-04-27	32.800	33.870	32.510	33.120	33.066	7,381,330
2023-04-26	32.810	33.370	32.100	32.910	32.857	7,669,616
2023-04-25	33.550	34.110	32.080	32.830	32.777	12,408,121
2023-04-24	35.550	35.550	33.020	33.300	33.246	12,670,301
2023-04-21	36.500	36.680	33.900	34.240	34.184	17,579,410
2023-04-20	37.150	37.570	36.450	36.980	36.920	14,898,207
2023-04-19	36.120	38.260	36.120	36.900	36.840	17,269,561
2023-04-18	35.910	37.080	35.410	36.350	36.291	8,723,659
2023-04-17	34.900	36.150	34.790	36.040	35.981	9,518,417
2023-04-14	34.790	35.700	34.420	35.170	35.113	9,164,322
2023-04-13	35.060	36.190	34.620	34.710	34.654	12,283,975
2023-04-12	36.040	36.360	34.430	34.690	34.634	15,467,271
2023-04-11	36.450	37.100	35.520	36.040	35.981	15,323,476
2023-04-10	35.290	37.370	35.200	36.240	36.181	22,976,133
2023-04-07	35.230	35.360	34.300	35.050	34.993	13,048,639
2023-04-06	32.340	35.630	32.200	35.200	35.143	26,033,989
2023-04-04	32.200	33.080	31.920	32.390	32.337	9,573,736
2023-04-03	31.990	32.690	31.490	32.350	32.297	11,675,021
2023-03-31	32.280	32.650	31.690	31.990	31.938	8,062,648
2023-03-30	32.690	32.980	32.180	32.350	32.297	5,496,215
2023-03-29	31.810	33.250	31.700	32.770	32.717	8,216,212
2023-03-28	32.050	32.510	31.700	31.840	31.788	5,965,385
2023-03-27	33.130	33.640	32.000	32.360	32.307	9,194,499
2023-03-24	32.580	33.560	32.330	33.080	33.026	9,082,352
2023-03-23	32.480	33.130	32.200	32.730	32.677	6,487,981
2023-03-22	32.500	32.550	31.820	32.380	32.327	5,693,534
2023-03-21	31.870	32.830	31.490	32.480	32.427	9,035,910
2023-03-20	31.780	32.240	30.600	31.880	31.828	16,701,933
2023-03-17	32.170	32.380	31.500	31.560	31.509	9,431,487
2023-03-16	32.220	32.410	31.650	31.840	31.788	7,436,521
2023-03-15	32.000	33.120	32.000	32.450	32.397	7,769,390
2023-03-14	31.680	32.460	31.500	32.120	32.068	9,507,609
2023-03-13	31.680	32.100	31.270	31.600	31.549	11,286,981
2023-03-10	33.030	33.300	31.710	31.770	31.718	14,614,654
2023-03-09	33.800	34.500	31.790	33.380	33.326	24,264,302
2023-03-08	32.100	32.880	32.070	32.830	32.777	7,838,039
2023-03-07	32.760	33.230	32.080	32.280	32.228	12,430,474
2023-03-06	31.330	32.860	31.100	32.690	32.637	15,674,250
2023-03-03	31.390	31.580	30.720	31.100	31.050	8,895,340
2023-03-02	31.300	31.730	31.000	31.370	31.319	9,548,631
2023-03-01	30.730	31.960	30.470	31.380	31.329	18,977,499
2023-02-28	29.180	31.200	29.100	30.980	30.930	21,396,964
2023-02-27	29.700	30.170	28.910	29.220	29.173	15,462,609
2023-02-24	28.600	29.780	28.260	29.550	29.502	21,839,608
2023-02-23	27.710	28.500	27.570	28.130	28.084	6,765,312
2023-02-22	27.890	28.220	27.550	27.670	27.625	3,583,060
2023-02-21	27.590	28.250	27.410	28.010	27.965	6,740,857
2023-02-20	27.450	27.680	27.030	27.600	27.555	5,166,205
2023-02-17	27.750	28.060	27.250	27.680	27.635	7,090,060
2023-02-16	28.490	28.800	27.380	27.680	27.635	8,942,734
2023-02-15	28.990	29.100	28.470	28.590	28.544	7,915,397
2023-02-14	28.890	28.900	28.200	28.550	28.504	5,367,121
2023-02-13	28.000	29.000	27.800	28.660	28.613	12,681,931
2023-02-10	27.900	28.160	27.480	27.590	27.545	5,184,223
2023-02-09	27.130	28.160	26.800	27.920	27.875	9,850,617
2023-02-08	27.110	27.350	26.930	27.000	26.956	4,075,506
2023-02-07	27.410	27.650	27.100	27.200	27.156	4,891,040

← NewerPage 15 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.