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
2024-07-30	9.390	9.560	9.250	9.490	9.490	925,680
2024-07-29	9.400	9.510	9.270	9.430	9.430	1,255,723
2024-07-26	9.010	9.370	9.010	9.360	9.360	1,460,630
2024-07-25	8.830	9.140	8.740	9.030	9.030	1,127,110
2024-07-24	8.990	9.050	8.850	8.910	8.910	1,254,450
2024-07-23	9.180	9.350	9.030	9.050	9.050	1,207,100
2024-07-22	9.030	9.240	8.910	9.180	9.180	1,634,302
2024-07-19	8.890	9.110	8.810	8.990	8.990	1,675,530
2024-07-18	9.070	9.130	8.750	8.920	8.920	1,513,300
2024-07-17	9.330	9.380	9.050	9.090	9.090	1,363,360
2024-07-16	9.370	9.500	9.250	9.290	9.290	1,085,423
2024-07-15	9.710	9.780	9.400	9.460	9.460	1,463,590
2024-07-12	9.730	9.850	9.630	9.720	9.720	1,267,800
2024-07-11	9.450	9.750	9.400	9.720	9.720	2,174,856
2024-07-10	9.670	9.750	9.400	9.470	9.470	1,250,250
2024-07-09	9.430	9.680	9.110	9.660	9.660	1,784,900
2024-07-08	9.620	9.740	9.360	9.420	9.420	1,066,100
2024-07-05	9.600	9.810	9.370	9.740	9.740	1,751,690
2024-07-04	9.980	10.440	9.600	9.720	9.720	2,554,500
2024-07-03	10.170	10.220	9.950	10.000	10.000	1,173,600
2024-07-02	10.050	10.150	9.910	10.120	10.120	999,800
2024-07-01	10.060	10.150	9.830	10.040	10.040	1,408,200
2024-06-28	10.040	10.240	9.900	10.010	10.010	1,458,870
2024-06-27	10.140	10.380	10.020	10.050	10.050	1,866,700
2024-06-26	9.590	10.190	9.550	10.170	10.170	2,503,300
2024-06-25	9.480	9.950	9.370	9.680	9.680	1,754,000
2024-06-24	9.970	9.970	9.330	9.410	9.410	2,610,099
2024-06-21	9.930	10.080	9.680	9.970	9.970	1,268,200
2024-06-20	10.270	10.310	9.950	9.980	9.980	1,754,930
2024-06-19	10.350	10.440	10.180	10.300	10.300	1,012,670
2024-06-18	9.980	10.330	9.810	10.310	10.310	1,732,810
2024-06-17	10.180	10.250	9.920	9.980	9.980	1,587,520
2024-06-14	10.290	10.300	10.040	10.180	10.180	1,074,763
2024-06-13	10.250	10.350	10.100	10.250	10.250	1,474,500
2024-06-12	9.910	10.290	9.840	10.260	10.260	1,759,800
2024-06-11	9.960	9.960	9.600	9.910	9.910	1,842,830
2024-06-07	9.660	10.000	9.630	9.960	9.960	2,908,405
2024-06-06	10.210	10.210	9.350	9.520	9.420	3,871,720
2024-06-05	10.520	10.520	10.120	10.160	10.053	2,487,526
2024-06-04	10.650	10.700	10.250	10.480	10.370	2,929,630
2024-06-03	11.250	11.250	10.670	10.810	10.696	2,426,670
2024-05-31	11.140	11.280	11.050	11.230	11.112	1,784,400
2024-05-30	11.050	11.170	10.960	11.080	10.964	1,280,228
2024-05-29	10.940	11.150	10.940	11.080	10.964	1,536,490
2024-05-28	11.130	11.140	10.950	11.010	10.894	1,553,000
2024-05-27	11.100	11.160	10.820	11.100	10.983	2,029,970
2024-05-24	11.010	11.140	10.880	10.990	10.875	1,922,530
2024-05-23	11.350	11.400	11.010	11.050	10.934	3,211,220
2024-05-22	12.150	12.280	11.360	11.460	11.340	4,233,430
2024-05-21	11.610	11.660	11.370	11.580	11.458	2,384,410
2024-05-20	11.750	11.820	11.560	11.610	11.488	2,000,270
2024-05-17	11.610	11.730	11.540	11.730	11.607	1,819,563
2024-05-16	11.440	11.690	11.440	11.590	11.468	1,881,100
2024-05-15	11.590	11.660	11.350	11.430	11.310	1,599,920
2024-05-14	11.430	11.680	11.410	11.540	11.419	2,033,380
2024-05-13	11.620	11.620	11.060	11.420	11.300	2,722,850
2024-05-10	12.050	12.130	11.670	11.720	11.597	2,551,030
2024-05-09	11.950	12.170	11.830	12.050	11.923	1,656,830
2024-05-08	12.150	12.190	11.830	11.890	11.765	2,211,800
2024-05-07	12.030	12.180	11.890	12.160	12.032	2,133,977

← NewerPage 10 of 21 · 1,213 trading daysOlder →

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.