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
2026-07-23	25.250	26.330	25.250	26.320	26.320	15,503,879
2026-07-22	25.740	26.050	25.290	25.440	25.440	14,939,419
2026-07-21	25.750	26.260	24.730	26.100	26.100	17,212,367
2026-07-20	27.110	27.220	24.900	25.630	25.630	20,317,559
2026-07-17	28.410	28.800	26.400	26.410	26.410	19,739,902
2026-07-16	28.320	29.690	28.100	28.600	28.600	14,866,373
2026-07-15	28.960	29.950	28.600	28.690	28.690	17,586,330
2026-07-14	30.500	30.510	27.730	28.870	28.870	27,563,267
2026-07-13	33.550	33.600	30.700	30.700	30.700	23,212,018
2026-07-10	32.530	35.960	32.300	34.110	34.110	36,433,731
2026-07-09	32.130	32.720	30.970	32.690	32.690	18,239,296
2026-07-08	33.030	33.270	31.550	32.120	32.120	19,157,226
2026-07-07	34.170	34.580	32.360	33.040	33.040	25,609,891
2026-07-06	37.110	37.180	33.740	34.280	34.280	33,664,659
2026-07-03	35.800	37.200	35.410	36.810	36.810	34,211,180
2026-07-02	35.220	37.050	35.220	35.800	35.800	35,756,489
2026-07-01	36.420	38.250	35.990	37.050	37.050	51,832,675
2026-06-30	33.880	35.780	31.420	35.780	35.780	40,384,276
2026-06-29	31.500	32.530	31.350	32.530	32.530	6,228,373
2026-06-26	31.870	31.870	29.570	29.570	29.570	19,277,109
2026-06-25	31.690	32.130	30.680	31.610	31.610	22,496,252
2026-06-24	32.200	32.720	31.430	31.900	31.900	16,800,468
2026-06-23	33.440	33.800	32.290	32.400	32.400	15,022,401
2026-06-22	33.800	35.120	32.510	33.520	33.520	18,062,186
2026-06-18	34.650	35.490	33.960	34.450	34.450	12,620,906
2026-06-17	34.900	35.500	34.380	34.610	34.610	14,244,249
2026-06-16	34.430	35.740	33.980	35.270	35.270	16,687,712
2026-06-15	32.990	34.930	32.720	34.510	34.510	16,110,062
2026-06-12	33.180	33.820	32.620	32.980	32.980	15,743,269
2026-06-11	32.860	33.940	31.910	32.740	32.740	20,852,521
2026-06-10	33.890	34.310	32.320	32.860	32.860	18,423,307
2026-06-09	35.050	35.050	33.710	34.400	34.400	14,612,225
2026-06-08	34.870	36.420	34.030	34.510	34.510	17,073,826
2026-06-05	36.240	37.630	35.930	36.280	36.280	24,113,796
2026-06-04	36.900	38.000	35.540	35.910	35.910	27,118,279
2026-06-03	34.700	37.900	34.280	36.900	36.900	29,936,939
2026-06-02	35.770	35.980	33.120	34.450	34.450	20,176,372
2026-06-01	35.620	36.800	35.620	35.750	35.750	16,222,969
2026-05-29	38.520	39.330	35.390	35.600	35.600	20,419,642
2026-05-28	38.500	38.850	37.760	38.520	38.520	12,918,901
2026-05-27	39.410	40.280	38.320	38.600	38.600	12,715,637
2026-05-26	40.680	40.800	38.810	39.630	39.630	13,760,773
2026-05-25	39.940	41.130	39.210	41.080	41.080	15,623,265
2026-05-22	39.000	39.980	38.870	39.710	39.710	12,200,042
2026-05-21	41.070	41.950	39.080	39.230	39.230	14,050,399
2026-05-20	42.360	42.390	40.670	40.950	40.950	14,142,314
2026-05-19	40.300	42.680	39.300	42.440	42.440	21,857,968
2026-05-18	40.770	42.160	40.200	40.380	40.380	21,081,633
2026-05-15	44.000	44.500	41.230	41.750	41.750	23,120,187
2026-05-14	46.590	47.200	44.190	44.260	44.260	18,329,864
2026-05-13	45.900	47.500	45.270	46.900	46.900	16,617,333
2026-05-12	47.510	47.780	45.880	46.280	46.280	12,834,811
2026-05-11	48.120	48.750	47.410	47.510	47.510	13,825,439
2026-05-08	47.540	49.470	46.730	47.990	47.990	19,876,921
2026-05-07	45.500	47.900	44.120	47.530	47.530	24,610,207
2026-05-06	47.520	47.520	45.500	45.830	45.830	27,914,755
2026-04-30	48.110	50.020	47.520	48.000	48.000	22,053,418
2026-04-29	51.350	51.830	50.510	51.500	51.500	7,341,655
2026-04-28	53.380	53.390	51.460	51.720	51.720	6,040,005
2026-04-27	52.080	53.550	51.690	53.360	53.360	6,969,366

← NewerPage 2 of 5 · 244 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.