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
2026-01-20	69.510	69.960	66.300	67.380	67.380	14,305,861
2026-01-19	67.040	69.360	66.310	68.660	68.660	15,488,857
2026-01-16	70.990	71.720	68.880	68.990	68.990	15,444,693
2026-01-15	70.000	71.590	68.720	70.730	70.730	18,407,774
2026-01-14	70.880	74.210	68.890	70.700	70.700	35,398,849
2026-01-13	74.540	74.950	69.930	70.270	70.270	33,780,884
2026-01-12	74.990	78.760	72.000	76.810	76.810	45,217,138
2026-01-09	71.580	74.880	70.640	73.330	73.330	31,809,386
2026-01-08	70.000	74.300	70.000	71.570	71.570	33,448,083
2026-01-07	67.900	73.550	67.690	70.150	70.150	41,865,959
2026-01-06	65.680	69.900	65.400	68.960	68.960	44,206,022
2026-01-05	69.370	69.370	64.460	66.280	66.280	58,032,374
2025-12-31	57.320	63.060	55.850	63.060	63.060	17,874,141
2025-12-30	56.960	58.380	56.860	57.330	57.330	7,528,850
2025-12-29	57.980	58.330	57.010	57.170	57.170	7,701,300
2025-12-26	58.800	59.180	57.360	57.780	57.780	9,358,063
2025-12-25	57.500	59.080	57.210	58.090	58.090	9,605,086
2025-12-24	56.300	57.720	56.020	57.520	57.520	5,893,814
2025-12-23	58.040	58.040	56.330	56.420	56.420	8,504,464
2025-12-22	58.970	59.490	58.010	58.190	58.190	8,919,546
2025-12-19	57.790	59.600	57.790	58.900	58.900	13,136,107
2025-12-18	56.050	57.640	56.050	56.110	56.110	6,644,627
2025-12-17	56.030	57.130	55.260	56.840	56.840	7,846,581
2025-12-16	58.300	58.720	55.890	56.300	56.300	9,695,813
2025-12-15	60.060	62.250	58.910	58.950	58.950	14,083,187
2025-12-12	56.130	60.470	55.810	60.060	60.060	22,804,711
2025-12-11	56.300	57.990	56.090	56.100	56.100	9,128,884
2025-12-10	57.000	57.000	55.200	55.930	55.930	7,640,790
2025-12-09	56.060	58.790	55.800	57.300	57.300	11,552,018
2025-12-08	55.400	56.840	55.310	56.050	56.050	7,813,127
2025-12-05	53.170	55.500	53.100	55.300	55.300	9,394,689
2025-12-04	52.910	53.360	52.240	53.180	53.180	3,900,201
2025-12-03	53.430	53.620	52.910	52.960	52.960	3,533,231
2025-12-02	54.230	54.230	53.010	53.230	53.230	4,305,363
2025-12-01	53.900	54.280	53.410	54.000	54.000	4,581,412
2025-11-28	54.130	54.150	53.000	53.780	53.780	4,464,880
2025-11-27	54.080	54.930	53.970	53.980	53.980	5,107,425
2025-11-26	54.450	54.850	53.970	54.060	54.060	4,347,241
2025-11-25	54.300	55.370	54.000	54.450	54.450	6,105,790
2025-11-24	54.110	54.480	52.180	53.790	53.790	6,875,378
2025-11-21	54.500	54.700	52.670	53.920	53.920	9,251,480
2025-11-20	56.900	57.300	54.880	55.110	55.110	7,838,554
2025-11-19	58.140	58.280	56.680	56.830	56.830	5,884,105
2025-11-18	59.200	59.200	57.810	58.150	58.150	5,708,364
2025-11-17	59.200	60.250	59.120	59.360	59.360	4,491,616
2025-11-14	59.720	60.340	59.090	59.190	59.190	4,701,400
2025-11-13	59.020	60.500	58.600	60.190	60.190	7,513,900
2025-11-12	60.010	60.010	58.680	59.120	59.120	4,377,453
2025-11-11	59.700	60.260	58.450	59.870	59.870	8,314,332
2025-11-10	58.930	59.600	57.800	59.350	59.350	8,191,610
2025-11-07	59.510	59.510	58.480	58.530	58.530	7,244,926
2025-11-06	59.460	60.260	59.270	59.710	59.710	7,414,896
2025-11-05	58.990	59.850	58.800	59.450	59.450	7,356,044
2025-11-04	61.590	61.720	59.000	59.510	59.510	13,145,711
2025-11-03	62.980	63.600	60.960	61.580	61.580	11,429,340
2025-10-31	64.300	64.570	62.640	62.900	62.900	11,621,724
2025-10-30	65.500	65.770	63.680	64.310	64.310	13,446,101
2025-10-29	63.510	66.280	63.510	65.880	65.880	19,071,361
2025-10-28	63.020	65.490	62.880	63.460	63.460	17,722,689
2025-10-27	62.200	63.900	61.700	63.190	63.190	14,037,239

← NewerPage 4 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.