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
2022-11-04	29.300	29.610	28.940	29.460	29.412	10,481,689
2022-11-03	28.480	29.710	28.400	29.420	29.372	10,897,527
2022-11-02	28.710	29.270	28.480	28.850	28.803	9,059,339
2022-11-01	26.820	28.650	26.800	28.420	28.374	11,265,286
2022-10-31	26.290	27.180	26.060	26.780	26.737	6,751,504
2022-10-28	27.750	28.050	26.480	26.500	26.457	8,181,285
2022-10-27	28.680	28.770	27.700	27.850	27.805	7,073,412
2022-10-26	27.080	28.490	26.740	28.410	28.364	12,685,241
2022-10-25	26.930	27.650	26.420	26.970	26.926	8,133,782
2022-10-24	27.460	28.200	26.900	27.110	27.066	8,017,217
2022-10-21	27.500	27.900	27.420	27.460	27.415	5,347,271
2022-10-20	27.480	27.920	26.810	27.460	27.415	7,405,687
2022-10-19	27.080	28.400	27.010	27.540	27.495	8,813,873
2022-10-18	27.460	27.690	27.060	27.330	27.286	6,310,137
2022-10-17	26.200	27.500	26.200	27.330	27.286	11,594,455
2022-10-14	25.930	26.600	25.540	26.060	26.018	9,171,080
2022-10-13	25.910	26.590	25.720	25.750	25.708	7,651,593
2022-10-12	24.680	26.250	24.270	26.170	26.128	12,647,921
2022-10-11	23.310	25.170	23.250	24.570	24.530	12,663,247
2022-10-10	24.690	25.050	23.300	23.520	23.482	12,472,593
2022-09-30	26.730	26.810	24.880	24.990	24.949	12,783,069
2022-09-29	27.780	27.820	26.450	26.770	26.727	10,402,427
2022-09-28	29.150	29.700	27.400	27.400	27.356	13,918,823
2022-09-27	28.090	29.690	27.700	28.870	28.823	22,534,864
2022-09-26	26.210	27.440	26.210	26.990	26.946	8,102,319
2022-09-23	27.540	27.600	26.110	26.540	26.497	10,247,098
2022-09-22	26.810	28.200	26.800	27.520	27.475	8,762,251
2022-09-21	27.800	27.880	27.110	27.330	27.286	6,142,786
2022-09-20	27.740	28.560	27.450	28.020	27.975	6,983,537
2022-09-19	28.050	28.640	27.300	27.570	27.525	7,516,298
2022-09-16	27.940	28.580	27.700	27.740	27.695	8,302,751
2022-09-15	29.570	29.760	27.200	27.820	27.775	15,953,030
2022-09-14	29.280	29.800	28.950	29.710	29.662	5,689,824
2022-09-13	30.150	30.270	28.880	29.750	29.702	11,173,612
2022-09-09	29.400	30.380	28.500	30.130	30.081	13,552,549
2022-09-08	30.260	30.550	28.880	29.180	29.133	12,522,591
2022-09-07	29.610	30.800	29.380	30.270	30.221	13,240,945
2022-09-06	28.960	29.660	28.580	29.360	29.312	9,880,072
2022-09-05	29.000	29.870	28.290	28.900	28.853	12,512,269
2022-09-02	28.930	29.780	28.660	29.160	29.113	7,312,703
2022-09-01	29.370	29.700	28.790	28.930	28.883	8,792,275
2022-08-31	31.450	31.490	28.560	29.240	29.193	21,734,482
2022-08-30	31.700	32.190	31.200	31.730	31.678	6,529,153
2022-08-29	30.780	32.380	30.500	31.720	31.668	10,056,627
2022-08-26	31.660	32.300	30.980	31.080	31.030	8,372,363
2022-08-25	32.450	32.730	31.100	31.670	31.619	12,649,302
2022-08-24	34.470	34.600	31.940	32.250	32.198	23,542,308
2022-08-23	34.760	35.080	33.600	34.230	34.174	21,075,294
2022-08-22	34.290	36.090	34.290	34.790	34.734	20,275,908
2022-08-19	34.200	35.560	33.710	34.280	34.224	23,751,490
2022-08-18	31.720	34.500	31.690	34.000	33.945	26,724,144
2022-08-17	31.600	31.900	31.060	31.680	31.629	9,242,465
2022-08-16	32.150	32.670	31.100	31.800	31.748	16,455,758
2022-08-15	31.000	31.990	30.890	31.790	31.738	13,478,124
2022-08-12	32.270	32.330	31.030	31.070	31.020	16,338,987
2022-08-11	30.580	32.280	30.580	31.750	31.698	24,860,503
2022-08-10	29.360	31.780	29.010	30.560	30.510	31,095,341
2022-08-09	28.210	29.440	28.110	29.150	29.103	14,880,674
2022-08-08	27.680	28.390	27.430	28.350	28.304	12,063,266
2022-08-05	27.460	28.270	26.670	27.770	27.725	12,499,746

← NewerPage 17 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.