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
2024-04-30	11.830	12.060	11.500	11.680	11.557	2,515,800
2024-04-29	11.400	11.860	11.380	11.820	11.696	2,986,050
2024-04-26	11.510	11.640	11.230	11.520	11.399	2,754,470
2024-04-25	11.270	11.630	11.160	11.520	11.399	2,925,586
2024-04-24	10.900	11.350	10.820	11.330	11.211	2,959,130
2024-04-23	10.680	10.950	10.470	10.820	10.706	3,318,350
2024-04-22	10.790	10.830	10.140	10.420	10.311	3,319,200
2024-04-19	11.060	11.180	10.780	10.790	10.677	3,459,160
2024-04-18	11.050	11.450	10.660	11.200	11.082	4,762,517
2024-04-17	10.400	11.070	10.390	11.050	10.934	6,539,707
2024-04-16	11.290	11.320	10.460	10.460	10.350	5,092,600
2024-04-15	12.470	12.640	11.390	11.620	11.498	8,576,443
2024-04-12	13.710	13.910	12.530	12.660	12.527	15,524,743
2024-04-11	13.000	14.230	12.570	13.570	13.428	16,775,200
2024-04-10	13.270	13.380	12.720	12.940	12.804	2,925,890
2024-04-09	13.150	13.430	12.950	13.270	13.131	3,868,700
2024-04-08	13.580	13.710	13.070	13.080	12.943	6,231,682
2024-04-03	13.530	14.850	13.400	13.800	13.655	7,444,235
2024-04-02	13.610	14.200	13.600	13.850	13.705	7,080,772
2024-04-01	13.190	13.800	13.140	13.600	13.457	4,746,300
2024-03-29	12.920	13.390	12.860	13.190	13.051	2,772,800
2024-03-28	12.390	13.090	12.220	12.810	12.675	3,253,010
2024-03-27	12.910	12.930	12.410	12.430	12.299	2,830,700
2024-03-26	12.700	13.040	12.640	12.950	12.814	3,465,031
2024-03-25	13.150	13.190	12.710	12.760	12.626	3,667,006
2024-03-22	13.450	13.490	13.130	13.210	13.071	4,075,500
2024-03-21	13.440	13.530	13.170	13.500	13.358	3,628,656
2024-03-20	13.300	13.550	13.300	13.390	13.249	3,577,656
2024-03-19	13.300	13.500	13.180	13.250	13.111	4,787,033
2024-03-18	12.720	13.350	12.720	13.200	13.061	5,594,260
2024-03-15	12.350	12.750	12.290	12.720	12.586	4,945,211
2024-03-14	12.430	12.550	12.100	12.350	12.220	4,155,315
2024-03-13	12.500	12.580	12.300	12.430	12.299	5,726,455
2024-03-12	12.180	12.470	12.050	12.450	12.319	5,640,100
2024-03-11	11.980	12.130	11.890	12.130	12.003	3,602,706
2024-03-08	12.110	12.160	11.820	12.030	11.904	3,987,788
2024-03-07	12.180	12.440	11.900	12.000	11.874	6,830,600
2024-03-06	11.500	12.070	11.490	12.000	11.874	5,271,707
2024-03-05	11.710	11.800	11.500	11.600	11.478	3,741,560
2024-03-04	11.980	12.060	11.600	11.800	11.676	4,559,273
2024-03-01	12.120	12.330	11.720	11.920	11.795	6,091,673
2024-02-29	10.910	11.710	10.890	11.680	11.557	7,732,889
2024-02-28	12.520	12.730	11.390	11.390	11.270	11,160,600
2024-02-27	12.480	12.700	12.180	12.650	12.517	12,038,323
2024-02-26	11.760	12.720	11.620	12.720	12.586	12,472,880
2024-02-23	11.160	11.740	11.060	11.560	11.439	6,605,900
2024-02-22	10.950	11.220	10.820	11.220	11.102	6,079,490
2024-02-21	10.670	11.730	10.500	11.000	10.885	9,990,955
2024-02-20	10.000	10.670	9.870	10.670	10.558	4,800,123
2024-02-19	9.460	9.850	9.250	9.700	9.598	6,504,216
2024-02-08	8.160	9.210	7.810	9.210	9.113	6,568,330
2024-02-07	9.370	9.370	8.370	8.370	8.282	7,984,443
2024-02-06	9.380	9.820	9.290	9.300	9.202	7,050,757
2024-02-05	11.320	11.330	10.320	10.320	10.212	2,919,010
2024-02-02	12.280	12.480	10.960	11.470	11.350	3,906,410
2024-02-01	12.430	12.470	11.830	12.180	12.052	3,188,900
2024-01-31	13.490	13.490	12.400	12.430	12.299	3,075,550
2024-01-30	14.090	14.090	13.270	13.330	13.190	2,366,400
2024-01-29	14.560	14.560	13.900	13.980	13.833	2,233,590
2024-01-26	14.490	14.670	14.260	14.400	14.249	2,127,400

← NewerPage 11 of 21 · 1,219 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.