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
2025-10-24	61.330	62.770	61.320	62.200	62.200	9,848,470
2025-10-23	61.700	61.700	60.000	61.200	61.200	7,298,524
2025-10-22	61.300	62.660	60.700	61.930	61.930	9,352,505
2025-10-21	61.910	62.610	61.320	61.490	61.490	10,156,595
2025-10-20	61.570	63.100	61.330	61.910	61.910	11,026,571
2025-10-17	62.620	62.880	60.450	61.630	61.630	15,074,247
2025-10-16	64.110	64.440	62.070	62.150	62.150	15,095,423
2025-10-15	66.330	67.770	63.230	64.610	64.610	21,328,327
2025-10-14	70.500	72.000	66.500	66.880	66.880	29,234,695
2025-10-13	60.600	69.390	60.300	69.390	69.390	35,629,253
2025-10-10	66.600	66.950	62.820	63.080	63.080	16,905,054
2025-10-09	64.300	66.220	63.950	65.690	65.690	24,501,149
2025-09-30	60.510	62.480	60.250	61.610	61.610	9,377,827
2025-09-29	60.250	61.450	60.100	60.450	60.450	8,847,881
2025-09-26	62.600	63.160	60.600	60.620	60.620	11,454,006
2025-09-25	62.990	66.180	62.930	63.090	63.090	16,710,295
2025-09-24	59.510	62.110	59.080	62.030	62.030	14,683,341
2025-09-23	61.010	61.110	58.450	59.880	59.880	9,720,261
2025-09-22	59.500	61.250	59.100	60.560	60.560	8,726,978
2025-09-19	59.210	60.150	59.020	59.470	59.470	7,282,786
2025-09-18	59.580	61.010	58.580	59.180	59.180	12,644,397
2025-09-17	59.430	59.800	58.800	59.610	59.610	11,403,140
2025-09-16	59.320	60.330	59.010	59.910	59.910	8,115,500
2025-09-15	60.780	60.790	59.350	59.560	59.560	10,705,966
2025-09-12	61.200	62.500	60.680	60.810	60.810	8,712,093
2025-09-11	59.900	61.380	59.800	61.220	61.220	8,221,488
2025-09-10	61.180	61.600	59.920	60.210	60.210	9,357,784
2025-09-09	63.930	64.490	60.810	61.610	61.610	17,810,454
2025-09-08	63.000	67.000	61.000	65.180	65.180	24,836,271
2025-09-05	58.020	62.810	57.530	61.400	61.400	15,556,932
2025-09-04	61.940	62.980	56.830	58.020	58.020	21,580,888
2025-09-03	68.180	68.570	61.430	61.930	61.930	21,624,432
2025-09-02	67.160	68.860	65.120	66.400	66.400	18,025,299
2025-09-01	66.880	67.790	64.820	66.990	66.990	15,948,911
2025-08-29	66.740	67.700	65.890	66.750	66.750	12,159,687
2025-08-28	63.700	66.620	63.700	66.620	66.620	16,888,669
2025-08-27	64.800	67.670	63.210	63.500	63.500	15,935,426
2025-08-26	63.880	65.160	63.460	64.440	64.440	12,764,115
2025-08-25	64.520	64.890	63.160	64.100	64.100	14,148,317
2025-08-22	63.520	65.270	63.000	64.520	64.520	11,660,582
2025-08-21	64.180	64.600	63.180	63.500	63.500	8,413,046
2025-08-20	62.700	64.430	62.260	64.180	64.180	11,616,039
2025-08-19	65.280	65.400	62.700	62.730	62.730	14,972,973
2025-08-18	62.270	65.860	61.800	65.030	65.030	21,030,856
2025-08-15	60.980	63.240	60.630	62.270	62.270	17,360,813
2025-08-14	60.800	63.950	60.630	61.080	61.080	20,151,207
2025-08-13	59.820	61.340	59.100	60.850	60.850	15,839,262
2025-08-12	59.480	60.870	59.160	60.210	60.210	14,234,629
2025-08-11	55.660	59.880	55.660	59.150	59.150	25,025,707
2025-08-08	55.880	55.880	55.010	55.640	55.640	5,728,510
2025-08-07	56.610	56.950	55.770	55.870	55.870	7,901,900
2025-08-06	55.380	56.950	55.320	56.610	56.610	8,979,860
2025-08-05	55.350	55.780	55.010	55.620	55.620	5,374,701
2025-08-04	55.870	56.400	54.700	55.350	55.350	9,216,400
2025-08-01	55.050	56.500	54.850	56.430	56.430	11,587,510
2025-07-31	55.560	55.920	54.550	54.840	54.840	9,310,763
2025-07-30	55.750	56.220	55.280	55.550	55.550	8,365,592
2025-07-29	57.820	57.900	55.500	55.750	55.750	19,616,326
2025-07-28	58.000	58.370	57.290	57.970	57.970	7,550,510
2025-07-25	59.630	59.630	57.880	57.970	57.970	10,564,891

← NewerPage 5 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.