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
2025-07-25	59.630	59.630	57.880	57.970	57.970	10,564,891
2025-07-24	58.000	59.770	57.070	59.230	59.230	15,831,010
2025-07-23	58.340	58.500	57.580	57.950	57.950	11,126,954
2025-07-22	57.910	58.000	56.970	57.130	57.130	9,860,035
2025-07-21	57.870	59.190	57.720	57.920	57.920	9,405,437
2025-07-18	57.200	58.810	57.080	57.650	57.650	7,909,790
2025-07-17	57.420	57.740	56.900	57.390	57.390	7,382,452
2025-07-16	57.530	57.800	56.880	57.470	57.470	4,136,744
2025-07-15	57.670	58.500	57.290	57.530	57.530	6,060,382
2025-07-14	57.500	58.220	57.050	57.660	57.660	5,995,700
2025-07-11	57.110	57.580	56.720	56.990	56.990	6,485,018
2025-07-10	57.950	57.960	56.890	57.300	57.300	4,548,910
2025-07-09	57.620	58.780	57.510	57.690	57.690	5,153,601
2025-07-08	57.680	57.880	57.210	57.600	57.600	4,071,500
2025-07-07	58.030	58.200	57.060	57.680	57.680	4,657,591
2025-07-04	57.800	58.020	56.880	57.380	57.380	5,019,292
2025-07-03	58.380	58.810	57.310	57.680	57.680	5,858,375
2025-07-02	60.090	60.200	58.360	58.360	58.360	7,167,653
2025-07-01	58.700	60.410	58.700	60.070	60.070	12,084,100
2025-06-30	57.760	58.540	57.270	58.330	58.330	7,131,875
2025-06-27	57.670	57.850	57.000	57.190	57.190	5,211,310
2025-06-26	58.550	58.670	57.470	57.510	57.510	6,434,954
2025-06-25	57.710	58.550	57.520	58.420	58.420	6,431,886
2025-06-24	56.850	58.450	56.800	57.780	57.780	6,958,149
2025-06-23	56.890	57.200	55.680	57.110	57.110	10,210,381
2025-06-20	59.010	59.680	57.580	57.860	57.860	7,587,916
2025-06-19	59.970	60.460	57.410	57.700	57.700	13,084,449
2025-06-18	61.260	61.260	60.370	60.500	60.500	6,754,545
2025-06-17	63.300	63.300	60.700	60.950	60.950	11,980,671
2025-06-16	60.710	64.190	60.190	63.400	63.400	17,620,530
2025-06-13	60.080	61.500	58.300	61.000	61.000	17,726,344
2025-06-12	60.740	61.460	59.740	59.960	59.960	9,390,789
2025-06-11	60.600	61.300	60.350	60.470	60.470	6,157,276
2025-06-10	60.240	61.780	59.800	61.080	61.080	11,005,593
2025-06-09	59.110	60.210	59.100	60.050	60.050	7,060,307
2025-06-06	60.000	60.190	59.020	59.070	59.070	5,973,048
2025-06-05	59.430	60.000	59.000	59.820	59.820	6,250,575
2025-06-04	60.000	60.450	59.290	59.750	59.750	7,232,826
2025-06-03	61.950	62.200	59.080	59.750	59.750	13,758,504
2025-05-30	63.050	63.300	60.770	60.960	60.960	11,807,200
2025-05-29	61.300	65.550	60.650	64.000	64.000	17,626,677
2025-05-28	61.190	62.800	60.560	61.330	61.330	10,291,590
2025-05-27	61.770	61.790	60.100	61.180	61.180	10,385,544
2025-05-26	59.180	61.990	59.180	61.570	61.570	15,623,270
2025-05-23	59.940	60.500	59.010	59.180	59.180	12,223,000
2025-05-22	58.200	59.870	58.200	58.660	58.660	7,262,081
2025-05-21	59.200	59.390	58.030	58.140	58.140	6,310,401
2025-05-20	59.080	60.180	59.020	59.370	59.370	5,717,600
2025-05-19	59.180	59.870	57.880	59.560	59.560	9,380,000
2025-05-16	57.830	60.770	57.830	58.950	58.950	13,938,943
2025-05-15	58.410	58.570	56.800	57.830	57.830	7,759,501
2025-05-14	59.300	59.500	58.070	58.410	58.410	9,197,164
2025-05-13	60.410	60.580	59.000	59.290	59.290	12,220,254
2025-05-12	57.990	61.650	57.180	61.040	61.040	22,021,373
2025-05-09	59.570	60.490	57.380	57.930	57.930	15,608,825
2025-05-08	57.500	59.680	57.110	58.800	58.800	15,236,501
2025-05-07	58.000	58.660	56.800	57.590	57.590	11,836,564
2025-05-06	55.000	58.150	54.990	57.590	57.590	16,435,687
2025-04-30	54.400	55.410	53.990	54.040	54.040	8,404,142
2025-04-29	53.000	54.350	52.500	53.920	53.920	8,087,583

← NewerPage 6 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.