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
2025-04-28	55.620	55.620	53.450	54.850	54.850	7,519,315
2025-04-25	54.500	55.800	54.410	55.000	55.000	5,501,984
2025-04-24	55.600	55.600	53.800	54.700	54.700	7,200,695
2025-04-23	55.140	56.400	54.160	55.880	55.880	9,943,280
2025-04-22	55.000	55.590	54.620	54.680	54.680	6,247,200
2025-04-21	53.390	55.340	52.810	55.220	55.220	9,905,900
2025-04-18	54.110	54.480	52.600	52.920	52.920	8,589,969
2025-04-17	53.500	55.290	53.500	54.070	54.070	8,673,264
2025-04-16	55.380	55.610	53.250	54.030	54.030	8,171,980
2025-04-15	56.480	57.080	55.010	55.610	55.610	9,210,396
2025-04-14	56.380	58.800	56.380	56.750	56.750	18,971,896
2025-04-11	54.800	57.330	54.310	56.180	56.180	15,852,895
2025-04-10	55.690	56.500	54.610	54.810	54.810	18,078,756
2025-04-09	51.880	54.970	49.000	53.990	53.990	21,201,970
2025-04-08	53.800	55.660	51.590	53.500	53.500	22,888,972
2025-04-07	56.380	58.800	55.980	55.980	55.980	16,204,763
2025-04-03	63.500	64.950	62.000	62.200	62.200	13,087,035
2025-04-02	65.100	66.500	63.890	64.600	64.600	12,779,810
2025-04-01	63.850	68.680	62.100	66.270	66.270	23,554,797
2025-03-31	63.590	64.510	62.000	63.730	63.730	15,511,198
2025-03-28	61.660	64.470	61.630	62.680	62.680	16,300,305
2025-03-27	62.600	63.460	60.580	61.630	61.630	17,449,900
2025-03-26	62.540	63.200	59.500	60.500	60.500	21,971,432
2025-03-25	63.390	68.000	61.140	61.200	61.200	34,891,137
2025-03-24	64.010	65.000	59.790	62.440	62.440	32,708,694
2025-03-21	64.700	68.910	64.200	65.160	65.160	22,604,048
2025-03-20	66.300	67.360	64.660	65.180	65.180	14,326,355
2025-03-19	65.980	68.600	63.810	66.450	66.450	22,705,600
2025-03-18	67.000	68.270	65.600	66.360	66.360	26,229,094
2025-03-17	62.050	66.360	60.390	66.360	66.360	28,169,336
2025-03-14	57.450	60.500	56.980	60.330	60.330	22,077,471
2025-03-13	58.710	59.850	55.810	56.080	56.080	17,897,644
2025-03-12	57.200	60.500	56.550	59.170	59.170	19,763,687
2025-03-11	55.400	57.570	55.240	56.900	56.900	12,243,892
2025-03-10	55.400	56.300	55.010	55.950	55.950	10,196,861
2025-03-07	56.050	57.180	54.910	55.390	55.390	13,881,441
2025-03-06	55.110	58.500	54.660	56.560	56.560	20,944,059
2025-03-05	53.530	56.860	53.530	55.110	55.110	20,793,105
2025-03-04	53.250	53.810	51.750	53.260	53.260	22,243,692
2025-03-03	48.750	53.110	48.750	53.110	53.110	27,171,066
2025-02-28	49.800	50.270	48.090	48.280	48.280	10,108,590
2025-02-27	49.890	50.620	48.600	50.010	50.010	13,493,544
2025-02-26	50.460	50.780	49.810	49.880	49.880	10,064,362
2025-02-25	49.910	51.280	49.550	50.460	50.460	8,805,721
2025-02-24	51.810	51.810	49.510	50.480	50.480	14,785,077
2025-02-21	51.570	52.470	51.080	52.170	52.170	12,296,860
2025-02-20	51.300	52.450	50.520	51.700	51.700	12,900,482
2025-02-19	50.510	52.000	50.510	51.630	51.630	10,684,118
2025-02-18	53.890	54.050	49.980	50.940	50.940	17,288,509
2025-02-17	54.580	54.860	53.120	53.690	53.690	11,865,153
2025-02-14	53.500	54.500	52.400	54.060	54.060	15,552,386
2025-02-13	53.510	55.490	52.400	53.840	53.840	23,362,433
2025-02-12	49.980	53.720	49.450	53.600	53.600	24,133,703
2025-02-11	50.740	51.020	49.360	49.990	49.990	14,103,051
2025-02-10	51.600	51.780	50.350	50.740	50.740	11,773,232
2025-02-07	50.050	52.250	50.050	51.240	51.240	18,002,778
2025-02-06	48.330	50.500	47.740	50.010	50.010	16,290,723
2025-02-05	48.500	49.380	47.410	48.330	48.330	11,523,922
2025-01-27	49.500	50.200	48.000	48.080	48.080	12,319,001
2025-01-24	48.000	49.880	47.800	49.070	49.070	20,975,822

← NewerPage 7 of 21 · 1,219 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.