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
2022-08-04	27.330	27.550	26.800	27.290	27.246	9,126,936
2022-08-03	26.560	28.260	26.560	27.000	26.956	17,280,185
2022-08-02	26.800	27.430	26.000	26.480	26.437	16,359,915
2022-08-01	28.930	28.940	27.460	27.720	27.675	16,317,201
2022-07-29	29.180	29.520	28.550	28.770	28.723	8,082,515
2022-07-28	29.000	29.470	28.690	29.290	29.242	13,960,283
2022-07-27	28.000	29.270	27.460	29.050	29.003	10,999,572
2022-07-26	27.840	28.200	27.520	27.990	27.945	8,297,649
2022-07-25	28.880	29.070	27.530	27.850	27.805	13,014,984
2022-07-22	28.630	29.200	28.020	28.920	28.873	11,751,656
2022-07-21	29.500	29.720	28.660	28.840	28.793	13,606,693
2022-07-20	28.700	30.160	28.660	29.800	29.752	16,886,716
2022-07-19	29.200	29.390	28.550	28.690	28.643	16,051,961
2022-07-18	29.350	29.700	28.530	29.120	29.073	19,005,069
2022-07-15	27.810	29.850	27.810	29.030	28.983	34,935,653
2022-07-14	29.300	31.900	27.000	27.400	27.356	51,541,276
2022-07-13	29.280	29.390	28.330	29.010	28.963	15,725,327
2022-07-12	27.680	29.420	27.580	29.290	29.191	23,117,647
2022-07-11	27.450	28.290	26.860	27.600	27.506	17,263,856
2022-07-08	26.600	28.600	26.520	27.770	27.676	25,144,579
2022-07-07	27.300	27.600	26.170	26.760	26.669	24,394,791
2022-07-06	26.000	27.040	25.350	26.940	26.849	29,079,495
2022-07-05	23.900	25.760	23.900	25.330	25.244	23,283,156
2022-07-04	23.850	23.960	23.300	23.890	23.809	14,059,585
2022-07-01	22.460	24.370	22.360	23.970	23.889	19,594,398
2022-06-30	22.370	23.060	22.190	22.460	22.384	8,303,067
2022-06-29	22.300	23.520	22.080	22.380	22.304	15,127,565
2022-06-28	21.570	22.270	21.320	22.160	22.085	8,570,075
2022-06-27	22.290	22.500	21.590	21.640	21.567	8,387,019
2022-06-24	21.670	22.950	21.670	22.280	22.204	8,825,580
2022-06-23	21.140	21.800	20.910	21.780	21.706	5,502,322
2022-06-22	21.610	21.830	20.970	21.010	20.939	5,321,469
2022-06-21	21.920	21.940	21.360	21.600	21.527	4,225,881
2022-06-20	21.960	22.150	21.720	21.810	21.736	4,707,277
2022-06-17	21.610	21.880	21.270	21.770	21.696	7,814,881
2022-06-16	20.700	22.370	20.600	21.740	21.666	13,679,828
2022-06-15	20.930	21.290	20.660	20.740	20.670	5,503,518
2022-06-14	20.880	20.960	19.850	20.630	20.560	8,185,300
2022-06-13	20.900	21.260	20.750	21.080	21.008	5,427,167
2022-06-10	20.330	21.060	20.280	20.930	20.859	4,308,425
2022-06-09	21.100	21.100	20.100	20.370	20.301	5,940,537
2022-06-08	21.400	21.500	20.500	21.120	21.048	5,831,930
2022-06-07	21.760	21.900	21.050	21.370	21.297	6,195,866
2022-06-06	21.180	21.810	20.700	21.540	21.467	7,754,594
2022-06-02	21.470	21.530	20.750	20.990	20.919	13,452,791
2022-06-01	21.260	21.850	20.960	21.350	21.278	10,731,801
2022-05-31	20.670	21.600	20.500	21.140	21.068	7,304,730
2022-05-30	20.150	20.810	20.000	20.680	20.610	5,988,861
2022-05-27	20.250	20.510	19.720	19.900	19.832	4,637,660
2022-05-26	20.100	20.580	19.640	20.220	20.151	5,095,677
2022-05-25	19.610	20.130	19.500	20.040	19.972	6,182,571
2022-05-24	20.690	20.990	19.550	19.590	19.523	8,100,303
2022-05-23	20.520	20.950	20.410	20.840	20.769	4,761,321
2022-05-20	20.480	20.590	20.080	20.450	20.381	4,703,900
2022-05-19	19.970	20.490	19.800	20.300	20.231	5,250,957
2022-05-18	20.000	20.460	19.800	20.230	20.161	5,691,900
2022-05-17	19.770	19.980	19.530	19.900	19.832	3,897,742
2022-05-16	19.650	19.970	19.470	19.740	19.673	3,754,579
2022-05-13	19.560	19.750	19.410	19.530	19.464	3,509,538
2022-05-12	18.880	19.870	18.790	19.540	19.474	6,411,054

← NewerPage 18 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.