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
2026-10-22	9.590	9.590	8.670	8.670	8.670	47,536,185
2026-10-21	10.000	10.110	9.570	9.630	9.630	27,389,100
2026-10-20	10.090	10.340	9.800	9.890	9.890	33,902,563
2026-10-19	10.060	10.480	9.990	10.280	10.280	32,476,694
2026-10-16	9.850	10.520	9.550	10.190	10.190	52,071,315
2026-10-15	9.700	9.990	9.520	9.580	9.580	37,121,152
2026-10-14	9.960	10.460	9.950	10.100	10.100	35,120,935
2026-10-13	10.010	10.190	9.510	10.080	10.080	45,162,009
2026-10-12	10.470	10.760	10.240	10.260	10.260	62,931,454
2026-10-09	10.660	10.700	9.920	10.260	10.260	89,224,185
2026-10-08	10.980	11.530	10.980	10.980	10.980	70,513,647
2026-09-30	12.200	12.200	12.200	12.200	12.200	1,501,600
2026-09-29	13.550	13.550	13.550	13.550	13.550	0
2026-09-28	14.450	14.450	13.300	13.550	13.550	34,563,621
2026-09-24	15.030	15.300	14.550	14.550	14.550	24,075,500
2026-09-23	15.800	15.890	15.020	15.100	15.100	34,089,597
2026-09-22	16.070	16.320	15.910	15.980	15.980	24,436,487
2026-09-21	16.000	16.090	15.850	16.010	16.010	22,413,724
2026-09-18	15.380	16.140	15.350	16.060	16.060	34,903,126
2026-09-17	15.340	15.520	15.060	15.220	15.220	18,562,251
2026-09-16	14.950	15.470	14.680	15.460	15.460	25,216,138
2026-09-15	15.210	15.260	14.940	14.940	14.940	13,469,220
2026-09-14	15.030	15.270	14.970	15.190	15.190	14,160,544
2026-09-11	15.520	15.520	14.920	15.200	15.200	22,182,956
2026-09-10	15.730	15.810	15.410	15.580	15.580	18,020,561
2026-09-09	16.050	16.180	15.730	15.790	15.790	23,292,086
2026-09-08	16.360	16.370	16.000	16.050	16.050	25,628,567
2026-09-07	16.290	16.570	16.180	16.370	16.370	26,474,470
2026-09-04	15.960	16.880	15.950	16.310	16.310	46,908,394
2026-09-03	16.350	16.610	15.860	16.000	16.000	33,744,445
2026-09-02	16.040	16.580	16.010	16.340	16.340	45,105,649
2026-09-01	16.010	16.540	15.730	16.210	16.210	80,315,704
2026-08-31	16.600	16.980	16.370	16.370	16.370	21,976,200
2026-08-28	18.180	18.670	18.000	18.190	18.190	24,123,015
2026-08-27	17.760	18.250	17.600	18.210	18.210	30,446,340
2026-08-26	17.550	18.230	17.420	17.840	17.840	36,732,169
2026-08-25	16.990	18.040	16.970	17.740	17.740	41,960,876
2026-08-24	18.030	18.290	16.780	17.040	17.040	48,786,474
2026-08-21	18.180	18.350	17.780	18.210	18.210	25,319,059
2026-08-20	18.500	19.120	18.100	18.360	18.360	32,978,108
2026-08-19	19.870	19.880	18.310	18.350	18.350	49,457,514
2026-08-18	20.770	21.200	19.970	20.170	20.170	44,240,402
2026-08-17	20.430	21.180	19.960	21.150	21.150	45,584,529
2026-08-14	20.510	20.950	20.080	20.360	20.360	38,545,397
2026-08-13	21.720	21.970	20.730	20.730	20.730	59,995,242
2026-08-12	20.560	21.880	20.050	21.720	21.720	77,637,278
2026-08-11	19.270	21.100	19.220	20.550	20.550	100,419,984
2026-08-10	21.360	21.550	20.520	20.520	20.520	40,410,645
2026-08-07	20.500	22.950	20.500	22.800	22.800	135,155,774
2026-08-06	22.180	22.180	22.180	22.180	22.180	3,642,300
2026-08-05	24.640	24.640	24.640	24.640	24.640	5,373,200
2026-08-04	26.800	27.580	26.730	27.380	27.380	18,783,752
2026-08-03	25.840	27.050	25.800	27.040	27.040	21,910,316
2026-07-31	26.210	26.550	25.520	25.720	25.720	21,576,975
2026-07-30	25.840	26.490	25.530	25.720	25.720	13,466,899
2026-07-29	25.460	26.220	25.090	26.030	26.030	13,833,863
2026-07-28	25.700	26.130	25.400	25.480	25.480	9,903,891
2026-07-27	24.940	25.990	24.790	25.980	25.980	13,400,300
2026-07-24	25.870	26.050	24.920	24.930	24.930	13,192,860
2026-07-23	25.250	26.330	25.250	26.320	26.320	15,503,879

Page 1 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.