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
2026-04-23	53.960	54.280	52.340	52.830	52.830	7,888,689
2026-04-22	53.700	54.060	53.270	53.960	53.960	5,900,662
2026-04-21	54.470	54.810	53.360	53.850	53.850	5,984,835
2026-04-20	53.860	54.500	53.400	54.290	54.290	7,898,717
2026-04-17	52.600	54.740	52.220	53.850	53.850	11,295,351
2026-04-16	52.630	52.750	52.110	52.480	52.480	5,262,793
2026-04-15	53.190	53.970	52.100	52.450	52.450	7,820,389
2026-04-14	52.010	52.980	51.910	52.700	52.700	7,141,197
2026-04-13	51.300	52.500	51.260	51.550	51.550	4,708,801
2026-04-10	51.770	52.980	51.750	52.090	52.090	6,418,796
2026-04-09	51.310	51.680	51.010	51.290	51.290	4,732,064
2026-04-08	50.500	52.000	50.420	51.880	51.880	8,130,085
2026-04-07	49.200	49.960	48.850	49.390	49.390	4,690,164
2026-04-03	50.000	50.000	49.060	49.310	49.310	3,902,526
2026-04-02	50.750	51.180	49.400	49.660	49.660	5,993,779
2026-04-01	50.930	51.150	49.950	51.130	51.130	5,672,000
2026-03-31	50.200	51.010	49.820	49.880	49.880	4,674,680
2026-03-30	49.700	50.360	49.380	50.250	50.250	4,926,706
2026-03-27	49.020	50.860	49.020	50.610	50.610	5,160,384
2026-03-26	51.280	51.500	49.800	49.980	49.980	5,430,648
2026-03-25	50.130	51.410	50.130	51.120	51.120	6,807,447
2026-03-24	49.880	50.000	48.260	49.970	49.970	8,988,176
2026-03-23	51.350	51.750	47.890	48.220	48.220	13,678,582
2026-03-20	54.250	54.500	52.220	52.220	52.220	6,297,677
2026-03-19	54.280	54.980	53.560	53.770	53.770	6,551,556
2026-03-18	55.690	55.870	54.580	55.350	55.350	6,090,805
2026-03-17	57.060	57.280	55.330	55.440	55.440	7,359,870
2026-03-16	57.010	57.300	56.150	56.700	56.700	7,047,566
2026-03-13	57.700	58.680	57.300	57.450	57.450	6,065,481
2026-03-12	59.000	59.430	57.580	57.990	57.990	8,092,124
2026-03-11	59.730	60.280	59.020	59.200	59.200	7,566,241
2026-03-10	59.430	59.880	58.530	59.680	59.680	7,376,635
2026-03-09	58.500	59.150	56.780	58.550	58.550	9,297,086
2026-03-06	60.040	60.620	59.110	59.470	59.470	8,868,110
2026-03-05	60.000	61.770	59.570	60.560	60.560	10,554,829
2026-03-04	57.990	60.200	57.990	58.830	58.830	10,099,500
2026-03-03	64.530	64.840	58.300	59.050	59.050	19,165,450
2026-03-02	64.400	65.750	63.560	64.780	64.780	14,368,100
2026-02-27	64.580	64.930	64.190	64.460	64.460	8,471,018
2026-02-26	65.000	65.600	64.390	64.990	64.990	10,032,408
2026-02-25	67.090	67.090	64.200	65.530	65.530	14,551,471
2026-02-24	66.100	66.780	64.120	64.520	64.520	8,098,545
2026-02-13	65.790	67.510	65.680	65.700	65.700	8,545,161
2026-02-12	64.500	66.880	63.850	66.490	66.490	12,295,888
2026-02-11	65.160	66.000	63.830	63.920	63.920	7,364,807
2026-02-10	66.900	66.940	64.890	65.160	65.160	9,888,357
2026-02-09	64.960	67.580	63.810	66.620	66.620	14,909,401
2026-02-06	63.140	64.690	62.800	63.480	63.480	8,575,466
2026-02-05	63.530	64.100	62.570	63.810	63.810	7,905,883
2026-02-04	63.000	64.830	62.760	63.480	63.480	11,315,368
2026-02-03	62.550	63.860	62.010	63.300	63.300	8,763,500
2026-02-02	63.160	64.020	61.860	61.870	61.870	9,994,070
2026-01-30	64.310	64.900	62.060	63.170	63.170	11,023,084
2026-01-29	66.080	66.960	64.030	64.480	64.480	10,630,374
2026-01-28	67.950	67.950	65.500	66.040	66.040	10,283,155
2026-01-27	67.570	68.290	65.870	67.800	67.800	10,549,202
2026-01-26	71.000	71.630	67.400	68.000	68.000	18,662,309
2026-01-23	67.230	72.080	66.640	70.920	70.920	26,443,412
2026-01-22	66.900	67.600	66.560	67.280	67.280	12,369,872
2026-01-21	66.750	67.900	66.560	66.620	66.620	9,705,551

← NewerPage 3 of 21 · 1,218 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.