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
2022-02-09	24.380	25.200	24.260	25.010	24.925	6,056,611
2022-02-08	24.610	24.860	23.960	24.320	24.237	6,291,403
2022-02-07	25.000	25.170	24.270	24.360	24.277	6,555,110
2022-01-28	25.000	25.300	24.550	24.600	24.516	6,744,374
2022-01-27	25.840	26.130	24.790	24.900	24.815	6,219,125
2022-01-26	25.300	26.090	25.250	25.780	25.692	7,556,253
2022-01-25	26.010	26.690	24.840	25.140	25.055	8,523,972
2022-01-24	27.060	27.380	26.150	26.160	26.071	9,645,499
2022-01-21	29.050	29.100	27.170	27.340	27.247	11,386,574
2022-01-20	27.880	30.780	27.650	29.470	29.370	12,658,523
2022-01-19	28.450	28.600	26.890	28.030	27.935	9,288,650
2022-01-18	30.540	30.540	28.000	28.170	28.074	19,636,437
2022-01-17	30.950	31.040	30.310	30.700	30.596	5,484,130
2022-01-14	31.050	31.300	30.620	30.950	30.845	3,959,715
2022-01-13	31.270	31.500	31.000	31.200	31.094	4,239,541
2022-01-12	30.670	31.380	30.570	31.280	31.174	4,886,841
2022-01-11	30.860	31.170	30.510	30.670	30.566	3,723,035
2022-01-10	31.060	31.300	30.400	30.890	30.785	6,399,567
2022-01-07	31.880	32.180	30.950	31.090	30.984	4,635,701
2022-01-06	31.600	32.350	31.250	31.850	31.742	4,683,961
2022-01-05	32.550	32.700	31.300	31.730	31.622	7,098,243
2022-01-04	30.870	32.670	30.870	32.350	32.240	9,893,451
2021-12-31	31.110	31.550	30.950	31.040	30.935	3,970,146
2021-12-30	30.920	31.420	30.920	31.110	31.004	3,326,092
2021-12-29	30.750	31.500	30.580	31.170	31.064	5,863,526
2021-12-28	30.360	30.600	30.130	30.600	30.496	3,046,216
2021-12-27	30.390	30.840	29.940	30.360	30.257	3,588,655
2021-12-24	30.600	30.640	30.040	30.380	30.277	4,379,485
2021-12-23	30.590	31.000	30.210	30.330	30.227	3,885,867
2021-12-22	30.510	31.180	30.400	31.000	30.895	3,862,235
2021-12-21	30.700	30.940	29.500	30.500	30.396	9,114,885
2021-12-20	31.530	31.750	30.700	30.780	30.675	6,615,899
2021-12-17	31.550	31.980	31.130	31.350	31.244	6,919,177
2021-12-16	33.000	33.000	31.300	31.550	31.443	21,327,511
2021-12-15	33.110	35.200	33.110	33.200	33.087	32,030,481
2021-12-14	31.790	32.210	31.430	32.000	31.891	5,454,624
2021-12-13	32.930	32.980	31.410	31.990	31.881	9,914,811
2021-12-10	32.800	33.190	32.250	32.930	32.818	5,852,408
2021-12-09	34.140	34.350	32.830	32.930	32.818	10,985,538
2021-12-08	32.310	34.370	32.310	34.190	34.074	15,108,706
2021-12-07	33.600	34.380	31.490	32.310	32.200	17,647,488
2021-12-06	32.960	35.000	32.800	33.970	33.855	18,892,089
2021-12-03	32.000	32.980	31.800	32.700	32.589	6,821,728
2021-12-02	32.550	32.750	31.620	32.130	32.021	9,297,604
2021-12-01	32.880	32.900	32.100	32.570	32.459	5,974,073
2021-11-30	32.780	33.290	32.650	32.880	32.768	7,565,036
2021-11-29	32.600	33.090	32.360	32.780	32.669	10,059,614
2021-11-26	32.000	33.160	31.760	33.070	32.958	14,910,430
2021-11-25	31.250	31.970	31.000	31.830	31.722	6,029,866
2021-11-24	31.890	32.390	31.090	31.240	31.134	7,512,898
2021-11-23	32.190	32.240	31.570	31.900	31.792	6,700,955
2021-11-22	30.980	32.980	30.840	32.000	31.891	11,493,165
2021-11-19	30.880	31.040	30.610	30.910	30.805	4,213,338
2021-11-18	30.850	31.300	30.540	30.890	30.785	4,410,438
2021-11-17	31.250	31.440	30.210	30.850	30.745	7,210,894
2021-11-16	31.100	32.410	31.080	31.310	31.204	8,152,489
2021-11-15	31.370	31.730	30.990	31.240	31.134	4,842,991
2021-11-12	30.700	31.510	30.700	31.310	31.204	6,339,047
2021-11-11	30.810	31.170	30.580	30.780	30.675	4,415,187
2021-11-10	30.900	31.600	30.600	30.890	30.785	6,487,801

← NewerPage 20 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.