Jiangxi Lianchuang Opto-electronic Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 38.700 | 42.480 | 38.700 | 42.480 | 42.480 | 22,441,082 |
| 2024-10-29 | 35.800 | 38.620 | 35.660 | 38.620 | 38.620 | 39,297,889 |
| 2024-10-28 | 37.000 | 37.000 | 34.510 | 35.110 | 35.110 | 29,411,467 |
| 2024-10-25 | 33.000 | 34.060 | 32.850 | 33.730 | 33.730 | 17,223,491 |
| 2024-10-24 | 33.000 | 33.810 | 32.300 | 33.030 | 33.030 | 21,850,211 |
| 2024-10-23 | 32.930 | 32.930 | 31.780 | 31.870 | 31.870 | 15,916,417 |
| 2024-10-22 | 31.990 | 33.000 | 31.220 | 32.950 | 32.950 | 25,753,954 |
| 2024-10-21 | 30.680 | 33.100 | 30.100 | 32.360 | 32.360 | 31,678,525 |
| 2024-10-18 | 29.100 | 30.690 | 28.650 | 30.090 | 30.090 | 22,995,519 |
| 2024-10-17 | 27.900 | 28.500 | 27.550 | 28.300 | 28.300 | 10,896,828 |
| 2024-10-16 | 26.200 | 28.550 | 26.020 | 27.730 | 27.730 | 15,565,429 |
| 2024-10-15 | 26.820 | 27.360 | 26.390 | 26.450 | 26.450 | 10,258,882 |
| 2024-10-14 | 26.980 | 27.240 | 25.970 | 27.010 | 27.010 | 9,280,137 |
| 2024-10-11 | 27.900 | 27.970 | 26.570 | 26.790 | 26.790 | 11,084,500 |
| 2024-10-10 | 28.660 | 29.290 | 27.860 | 28.220 | 28.220 | 12,763,293 |
| 2024-10-09 | 28.840 | 30.010 | 28.040 | 28.120 | 28.120 | 19,863,694 |
| 2024-10-08 | 31.450 | 31.460 | 28.010 | 29.650 | 29.650 | 31,232,250 |
| 2024-09-30 | 28.910 | 28.910 | 27.450 | 28.620 | 28.620 | 25,494,856 |
| 2024-09-27 | 25.830 | 26.810 | 25.600 | 26.700 | 26.700 | 7,601,696 |
| 2024-09-26 | 24.370 | 25.520 | 24.200 | 25.520 | 25.520 | 9,618,338 |
| 2024-09-25 | 24.000 | 25.220 | 24.000 | 24.290 | 24.290 | 8,903,691 |
| 2024-09-24 | 22.170 | 23.890 | 22.160 | 23.800 | 23.800 | 10,082,577 |
| 2024-09-23 | 22.750 | 23.290 | 21.980 | 22.050 | 22.050 | 8,966,921 |
| 2024-09-20 | 24.500 | 24.950 | 22.560 | 22.700 | 22.700 | 10,836,135 |
| 2024-09-19 | 24.040 | 24.800 | 23.680 | 24.360 | 24.360 | 3,172,741 |
| 2024-09-18 | 24.610 | 24.610 | 23.670 | 23.920 | 23.920 | 2,703,700 |
| 2024-09-13 | 24.480 | 24.690 | 24.140 | 24.390 | 24.390 | 2,602,500 |
| 2024-09-12 | 24.280 | 25.000 | 24.060 | 24.480 | 24.480 | 5,449,900 |
| 2024-09-11 | 24.000 | 24.100 | 23.800 | 23.980 | 23.980 | 2,099,600 |
| 2024-09-10 | 24.150 | 24.290 | 23.510 | 24.100 | 24.100 | 3,373,521 |
| 2024-09-09 | 24.400 | 24.520 | 24.000 | 24.040 | 24.040 | 2,134,701 |
| 2024-09-06 | 24.830 | 25.150 | 24.200 | 24.380 | 24.380 | 2,798,417 |
| 2024-09-05 | 25.050 | 25.300 | 24.750 | 24.880 | 24.880 | 2,848,245 |
| 2024-09-04 | 25.030 | 25.200 | 24.870 | 25.010 | 25.010 | 2,524,211 |
| 2024-09-03 | 25.100 | 25.550 | 24.910 | 25.340 | 25.340 | 3,574,300 |
| 2024-09-02 | 25.550 | 25.700 | 24.810 | 24.870 | 24.870 | 3,122,539 |
| 2024-08-30 | 24.790 | 25.850 | 24.790 | 25.500 | 25.500 | 4,444,496 |
| 2024-08-29 | 24.180 | 24.900 | 24.110 | 24.790 | 24.790 | 3,390,501 |
| 2024-08-28 | 23.970 | 24.280 | 23.900 | 24.240 | 24.240 | 1,744,560 |
| 2024-08-27 | 24.300 | 24.300 | 23.700 | 23.970 | 23.970 | 2,093,522 |
| 2024-08-26 | 23.800 | 24.590 | 23.760 | 24.300 | 24.300 | 3,173,106 |
| 2024-08-23 | 23.640 | 23.910 | 23.510 | 23.800 | 23.800 | 2,146,101 |
| 2024-08-22 | 24.300 | 24.520 | 23.570 | 23.700 | 23.700 | 5,358,892 |
| 2024-08-21 | 24.580 | 24.940 | 24.340 | 24.420 | 24.420 | 2,619,414 |
| 2024-08-20 | 25.350 | 25.450 | 24.700 | 24.850 | 24.850 | 3,771,346 |
| 2024-08-19 | 25.280 | 25.550 | 25.060 | 25.320 | 25.320 | 2,046,000 |
| 2024-08-16 | 25.260 | 25.680 | 25.200 | 25.250 | 25.250 | 2,926,500 |
| 2024-08-15 | 25.400 | 25.920 | 24.960 | 25.470 | 25.470 | 4,465,611 |
| 2024-08-14 | 25.600 | 26.050 | 25.260 | 25.430 | 25.430 | 3,790,397 |
| 2024-08-13 | 25.310 | 25.520 | 24.910 | 25.430 | 25.430 | 3,777,037 |
| 2024-08-12 | 25.800 | 25.940 | 25.140 | 25.420 | 25.420 | 4,193,701 |
| 2024-08-09 | 26.400 | 26.540 | 25.670 | 25.760 | 25.760 | 6,077,000 |
| 2024-08-08 | 26.690 | 26.700 | 26.050 | 26.310 | 26.310 | 4,197,702 |
| 2024-08-07 | 26.860 | 27.040 | 26.420 | 26.840 | 26.840 | 5,718,177 |
| 2024-08-06 | 27.790 | 28.050 | 26.900 | 27.290 | 27.290 | 9,651,324 |
| 2024-08-05 | 27.010 | 27.400 | 26.000 | 26.020 | 26.020 | 5,374,100 |
| 2024-08-02 | 27.700 | 27.970 | 27.040 | 27.090 | 27.090 | 3,634,500 |
| 2024-08-01 | 27.550 | 28.280 | 27.480 | 27.860 | 27.860 | 5,356,417 |
| 2024-07-31 | 26.500 | 27.580 | 26.350 | 27.550 | 27.550 | 5,481,600 |
| 2024-07-30 | 26.290 | 26.520 | 25.930 | 26.420 | 26.420 | 2,518,701 |
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.