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
2022-05-11	18.700	19.780	18.530	19.000	18.935	8,630,536
2022-05-10	17.610	18.730	17.570	18.510	18.447	6,777,960
2022-05-09	17.930	18.210	17.790	17.880	17.819	3,575,539
2022-05-06	17.570	18.070	17.300	17.810	17.750	5,513,258
2022-05-05	17.920	18.590	17.660	18.080	18.019	8,395,505
2022-04-29	17.000	18.440	16.990	18.000	17.939	10,670,860
2022-04-28	16.710	17.300	16.670	16.850	16.793	8,632,193
2022-04-27	16.100	16.920	14.850	16.900	16.843	17,466,044
2022-04-26	17.010	17.800	16.470	16.470	16.414	13,105,963
2022-04-25	19.500	19.780	18.300	18.300	18.238	9,887,690
2022-04-22	20.880	20.990	20.090	20.330	20.261	6,122,212
2022-04-21	22.100	22.310	20.960	21.040	20.969	5,606,035
2022-04-20	22.620	22.950	22.050	22.350	22.274	3,235,889
2022-04-19	22.860	22.900	22.200	22.510	22.434	3,149,323
2022-04-18	22.080	22.980	21.750	22.660	22.583	2,769,389
2022-04-15	22.990	22.990	22.190	22.250	22.174	3,502,214
2022-04-14	23.030	23.420	22.900	23.100	23.022	3,326,169
2022-04-13	23.020	23.430	22.680	23.020	22.942	3,422,506
2022-04-12	22.180	23.500	21.800	23.140	23.061	8,170,308
2022-04-11	23.700	23.720	21.950	22.100	22.025	5,359,333
2022-04-08	23.910	24.110	23.070	23.220	23.141	7,207,085
2022-04-07	24.840	25.040	23.880	23.880	23.799	5,922,456
2022-04-06	25.280	25.280	24.430	24.850	24.766	4,724,100
2022-04-01	25.260	25.580	25.000	25.290	25.204	3,951,868
2022-03-31	25.230	25.890	25.210	25.510	25.423	4,920,718
2022-03-30	24.990	25.950	24.500	25.590	25.503	8,277,073
2022-03-29	25.160	25.540	24.590	24.750	24.666	5,157,387
2022-03-28	24.990	25.160	24.310	25.010	24.925	6,764,427
2022-03-25	26.300	26.300	25.010	25.250	25.164	10,009,314
2022-03-24	26.750	27.300	25.510	26.320	26.231	20,141,392
2022-03-23	25.200	27.530	25.100	26.920	26.829	20,562,210
2022-03-22	23.910	25.430	23.610	25.380	25.294	12,731,402
2022-03-21	23.980	24.300	23.550	23.910	23.829	5,668,575
2022-03-18	23.820	24.290	23.530	23.940	23.859	4,336,031
2022-03-17	23.110	24.460	23.110	23.790	23.709	9,045,506
2022-03-16	22.980	23.200	21.010	22.990	22.912	8,616,570
2022-03-15	24.000	24.130	22.600	22.600	22.523	6,112,504
2022-03-14	24.700	24.930	23.980	24.100	24.018	4,567,795
2022-03-11	24.600	25.050	24.150	24.700	24.616	5,808,857
2022-03-10	24.120	25.080	24.120	24.520	24.437	6,282,858
2022-03-09	23.920	24.200	22.710	23.620	23.540	6,273,670
2022-03-08	24.330	24.890	23.660	23.890	23.809	7,181,257
2022-03-07	26.490	26.500	24.150	24.310	24.227	11,718,368
2022-03-04	26.700	27.130	26.100	26.200	26.111	4,739,652
2022-03-03	27.180	27.200	26.740	26.800	26.709	5,399,130
2022-03-02	26.010	27.670	25.660	27.300	27.207	11,856,216
2022-03-01	25.690	26.080	25.520	25.840	25.752	5,135,939
2022-02-28	25.670	25.900	25.440	25.650	25.563	4,951,323
2022-02-25	25.650	26.100	25.360	25.720	25.633	9,160,543
2022-02-24	25.660	26.160	24.600	25.670	25.583	9,956,617
2022-02-23	24.680	26.350	24.560	25.800	25.712	10,388,061
2022-02-22	24.810	24.840	24.280	24.540	24.457	5,256,044
2022-02-21	24.260	26.150	24.210	24.970	24.885	11,830,270
2022-02-18	23.980	24.410	23.900	24.300	24.217	4,053,100
2022-02-17	23.950	24.600	23.790	24.040	23.958	4,854,900
2022-02-16	23.620	24.340	23.360	24.150	24.068	6,319,442
2022-02-15	22.960	23.770	22.810	23.480	23.400	5,622,035
2022-02-14	23.370	23.670	22.790	23.100	23.022	8,548,675
2022-02-11	24.510	24.680	23.390	23.460	23.380	7,597,963
2022-02-10	25.090	25.090	24.500	24.680	24.596	3,510,718

← NewerPage 19 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.