Shandong Liancheng Precision Manufacturing Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.660	17.390	15.590	17.280	17.280	5,659,430
2026-10-22	17.540	17.840	16.930	16.930	16.930	2,216,700
2026-10-21	17.650	18.030	17.450	17.540	17.540	2,635,400
2026-10-20	17.270	18.100	17.090	17.700	17.700	3,099,300
2026-10-19	17.320	17.560	16.460	17.270	17.270	4,522,800
2026-10-16	17.340	17.900	17.110	17.390	17.390	3,756,300
2026-10-15	17.100	17.590	16.880	17.050	17.050	3,329,350
2026-10-14	18.250	18.460	17.670	17.750	17.750	2,977,500
2026-10-13	17.950	18.460	17.280	18.270	18.270	3,521,300
2026-10-12	18.540	18.880	18.100	18.140	18.140	3,172,000
2026-10-09	19.280	19.280	17.660	18.680	18.680	4,781,550
2026-10-08	19.710	20.150	18.970	19.080	19.080	4,128,800
2026-09-30	19.830	20.100	19.530	19.700	19.700	2,606,788
2026-09-29	19.800	20.120	19.590	19.830	19.830	2,857,080
2026-09-28	20.680	20.780	19.500	19.790	19.790	3,916,087
2026-09-24	21.110	21.400	20.640	20.890	20.890	4,610,360
2026-09-23	20.770	21.400	20.710	21.250	21.250	3,953,210
2026-09-22	20.710	21.100	20.710	20.820	20.820	4,109,950
2026-09-21	20.400	21.030	20.320	20.720	20.720	3,664,900
2026-09-18	21.130	21.130	20.370	20.420	20.420	3,565,443
2026-09-17	19.950	20.590	19.950	20.510	20.510	3,586,803
2026-09-16	19.860	20.200	19.600	20.150	20.150	2,751,086
2026-09-15	20.260	20.520	19.800	19.860	19.860	3,397,400
2026-09-14	20.400	20.700	20.010	20.460	20.460	2,940,094
2026-09-11	20.780	20.840	19.880	20.480	20.480	4,275,330
2026-09-10	21.230	21.330	20.890	21.070	21.070	3,781,270
2026-09-09	21.600	21.920	21.300	21.480	21.480	3,533,670
2026-09-08	21.850	22.100	21.500	21.640	21.640	4,417,850
2026-09-07	22.330	22.490	21.800	21.850	21.850	4,264,549
2026-09-04	22.920	23.100	21.760	21.900	21.900	6,823,485
2026-09-03	22.570	23.350	22.450	22.920	22.920	7,929,120
2026-09-02	22.780	22.830	22.110	22.350	22.350	5,679,631
2026-09-01	23.330	23.800	22.770	22.820	22.820	11,573,717
2026-08-31	21.110	23.220	20.860	23.220	23.220	9,697,860
2026-08-28	21.130	21.620	20.940	21.110	21.110	4,214,280
2026-08-27	21.750	21.760	21.090	21.160	21.160	3,726,000
2026-08-26	21.780	21.930	21.110	21.400	21.400	3,023,800
2026-08-25	21.680	21.970	21.270	21.750	21.750	3,010,398
2026-08-24	22.250	22.410	21.150	21.680	21.680	4,842,900
2026-08-21	21.550	22.410	21.000	22.220	22.220	4,752,767
2026-08-20	21.970	22.190	21.480	21.500	21.500	3,830,465
2026-08-19	22.700	22.850	21.450	21.590	21.590	5,865,392
2026-08-18	22.960	23.230	22.550	22.970	22.970	5,264,132
2026-08-17	23.380	23.480	22.360	23.060	23.060	6,995,450
2026-08-14	24.690	24.880	23.030	23.130	23.130	11,278,601
2026-08-13	22.590	24.630	22.270	24.630	24.630	9,389,910
2026-08-12	22.000	22.700	21.830	22.390	22.390	4,990,068
2026-08-11	22.610	22.610	21.510	22.200	22.200	6,777,900
2026-08-10	23.270	23.350	22.390	22.610	22.610	5,042,400
2026-08-07	22.780	23.310	22.500	23.080	23.080	4,474,468
2026-08-06	22.740	23.350	22.470	22.980	22.980	5,893,700
2026-08-05	23.350	23.400	22.580	23.050	23.050	10,454,635
2026-08-04	20.500	22.370	20.200	22.370	22.370	10,736,560
2026-08-03	20.700	21.080	19.600	20.340	20.340	11,964,091
2026-07-31	20.490	22.000	20.490	21.180	21.180	13,923,793
2026-07-30	20.290	21.400	19.680	20.290	20.290	11,599,648
2026-07-29	19.920	21.460	19.530	20.100	20.100	9,905,391
2026-07-28	20.510	21.400	19.740	19.880	19.880	6,160,700
2026-07-27	19.440	20.790	19.000	20.780	20.780	6,911,940
2026-07-24	19.890	20.450	19.340	19.440	19.440	4,491,700

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-07	0.1000 CNY
2023-05-31	0.3500 CNY
2022-06-20	0.3500 CNY
2021-05-11	0.4000 CNY
2020-05-08	0.3000 CNY
2019-07-10	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.