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
2024-01-25	13.850	14.370	13.680	14.300	14.150	2,840,670
2024-01-24	13.670	13.950	13.210	13.830	13.685	2,883,600
2024-01-23	13.960	14.000	13.340	13.580	13.437	3,449,200
2024-01-22	14.920	15.060	13.810	13.950	13.804	3,308,215
2024-01-19	15.180	15.240	14.900	14.920	14.763	1,666,550
2024-01-18	15.440	15.650	14.790	15.190	15.030	3,034,081
2024-01-17	15.990	16.020	15.570	15.570	15.406	1,794,230
2024-01-16	16.010	16.070	15.600	15.910	15.743	2,001,470
2024-01-15	16.090	16.260	15.840	15.980	15.812	1,718,800
2024-01-12	16.210	16.460	16.130	16.170	16.000	2,006,800
2024-01-11	16.200	16.290	15.990	16.240	16.069	2,148,500
2024-01-10	16.390	16.400	15.940	16.170	16.000	2,569,000
2024-01-09	15.920	16.700	15.920	16.390	16.218	3,379,997
2024-01-08	16.430	16.430	15.870	15.920	15.753	2,772,380
2024-01-05	16.660	16.860	16.180	16.260	16.089	3,284,360
2024-01-04	16.450	16.660	16.420	16.580	16.406	2,850,760
2024-01-03	16.410	16.680	16.370	16.480	16.307	2,684,632
2024-01-02	16.400	16.630	16.370	16.480	16.307	3,301,400
2023-12-29	16.070	16.410	15.900	16.370	16.198	2,790,830
2023-12-28	15.590	16.060	15.480	16.050	15.881	3,046,002
2023-12-27	15.530	15.770	15.390	15.590	15.426	1,917,730
2023-12-26	15.960	16.000	15.500	15.560	15.397	2,718,560
2023-12-25	15.720	15.990	15.580	15.920	15.753	3,360,900
2023-12-22	16.310	16.450	15.620	15.720	15.555	3,388,560
2023-12-21	16.040	16.380	15.600	16.310	16.139	3,995,000
2023-12-20	16.230	16.550	16.090	16.190	16.020	3,213,200
2023-12-19	16.200	16.280	15.860	16.130	15.961	2,466,550
2023-12-18	16.130	16.360	16.000	16.190	16.020	3,277,020
2023-12-15	16.250	16.410	16.050	16.100	15.931	2,644,750
2023-12-14	16.350	16.500	16.200	16.240	16.069	3,240,800
2023-12-13	16.250	16.680	16.030	16.360	16.188	5,078,820
2023-12-12	16.030	16.250	15.900	16.230	16.060	3,783,140
2023-12-11	15.830	16.290	15.700	16.010	15.842	4,192,967
2023-12-08	16.400	16.890	15.860	15.910	15.743	6,028,100
2023-12-07	16.570	16.700	16.160	16.220	16.050	6,859,130
2023-12-06	16.500	17.400	16.390	16.740	16.564	7,453,460
2023-12-05	17.330	17.330	16.670	16.700	16.525	7,739,095
2023-12-04	17.580	17.730	16.950	17.300	17.118	10,382,531
2023-12-01	17.750	18.340	17.300	17.580	17.395	18,229,615
2023-11-30	17.020	18.720	17.020	17.880	17.692	21,236,360
2023-11-29	17.010	17.350	16.840	17.020	16.841	5,946,439
2023-11-28	16.510	17.380	16.480	17.060	16.881	6,515,931
2023-11-27	16.370	16.600	16.210	16.580	16.406	3,329,280
2023-11-24	16.690	16.810	16.190	16.280	16.109	3,823,559
2023-11-23	16.300	16.850	16.260	16.690	16.515	4,095,894
2023-11-22	16.660	16.660	16.200	16.350	16.178	4,518,490
2023-11-21	17.070	17.070	16.630	16.680	16.505	4,706,390
2023-11-20	16.960	17.200	16.800	17.050	16.871	5,317,610
2023-11-17	16.590	16.980	16.440	16.950	16.772	5,928,100
2023-11-16	16.780	16.830	16.530	16.630	16.455	3,727,860
2023-11-15	16.460	16.840	16.230	16.740	16.564	5,689,512
2023-11-14	16.430	16.520	16.160	16.420	16.248	3,862,617
2023-11-13	16.270	16.500	16.250	16.460	16.287	4,079,884
2023-11-10	16.100	16.370	16.010	16.260	16.089	4,017,800
2023-11-09	16.570	16.610	16.030	16.160	15.990	6,647,250
2023-11-08	16.830	16.830	16.380	16.520	16.347	6,347,740
2023-11-07	16.770	17.000	16.700	16.830	16.653	7,275,340
2023-11-06	16.940	17.160	16.640	16.910	16.732	10,917,769
2023-11-03	16.600	17.480	16.220	16.880	16.703	14,790,947
2023-11-02	16.310	16.320	15.930	16.020	15.852	4,967,180

← NewerPage 12 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.