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
2023-11-01	15.940	16.480	15.830	16.380	16.208	8,925,826
2023-10-31	16.130	16.160	15.760	15.940	15.773	5,767,733
2023-10-30	16.200	16.390	15.800	16.230	16.060	10,403,717
2023-10-27	15.950	16.850	15.870	16.650	16.475	15,153,424
2023-10-26	15.970	16.040	15.750	15.970	15.802	7,347,850
2023-10-25	15.700	16.220	15.650	15.990	15.822	12,868,335
2023-10-24	14.830	16.450	14.830	15.700	15.535	13,649,148
2023-10-23	14.820	15.280	14.640	14.950	14.793	4,092,130
2023-10-20	14.750	15.300	14.600	14.920	14.763	2,796,180
2023-10-19	14.830	15.110	14.750	14.760	14.605	2,446,465
2023-10-18	15.150	15.280	14.840	14.920	14.763	3,338,548
2023-10-17	15.420	15.600	15.090	15.210	15.050	2,933,767
2023-10-16	15.320	15.580	15.160	15.410	15.248	3,118,190
2023-10-13	15.380	15.540	15.220	15.330	15.169	3,431,000
2023-10-12	15.250	15.440	15.020	15.370	15.209	3,318,950
2023-10-11	15.310	15.420	14.920	15.230	15.070	3,728,900
2023-10-10	15.580	15.580	15.240	15.320	15.159	3,091,500
2023-10-09	15.360	15.650	15.310	15.570	15.406	3,692,700
2023-09-28	15.120	15.480	15.110	15.400	15.238	3,164,000
2023-09-27	15.210	15.410	15.110	15.120	14.961	2,610,100
2023-09-26	15.190	15.340	14.960	15.200	15.040	2,395,900
2023-09-25	15.040	15.420	15.020	15.270	15.110	3,021,450
2023-09-22	14.600	15.080	14.600	15.040	14.882	3,390,310
2023-09-21	14.820	14.920	14.500	14.660	14.506	3,391,900
2023-09-20	15.110	15.200	14.800	14.840	14.684	3,885,120
2023-09-19	15.600	15.640	15.050	15.120	14.961	5,780,369
2023-09-18	15.450	15.900	15.150	15.640	15.476	8,539,950
2023-09-15	15.220	15.880	15.110	15.690	15.525	10,640,430
2023-09-14	14.970	15.560	14.700	15.220	15.060	7,584,139
2023-09-13	14.970	15.350	14.660	15.250	15.090	6,255,865
2023-09-12	15.060	15.120	14.900	14.980	14.823	1,888,040
2023-09-11	14.960	15.170	14.750	15.060	14.902	2,909,230
2023-09-08	14.680	15.210	14.670	14.960	14.803	3,431,484
2023-09-07	15.050	15.050	14.670	14.690	14.536	2,599,000
2023-09-06	14.990	15.120	14.630	15.000	14.842	3,360,086
2023-09-05	15.070	15.500	15.000	15.070	14.912	5,570,500
2023-09-04	14.810	15.660	14.770	15.310	15.149	7,075,926
2023-09-01	14.620	14.970	14.480	14.880	14.724	3,132,995
2023-08-31	14.550	14.850	14.440	14.680	14.526	2,118,644
2023-08-30	14.630	14.920	14.490	14.650	14.496	3,467,950
2023-08-29	13.680	14.550	13.610	14.510	14.358	5,278,904
2023-08-28	14.160	14.300	13.630	13.660	13.517	2,493,490
2023-08-25	13.850	13.970	13.530	13.600	13.457	2,250,809
2023-08-24	14.060	14.200	13.860	13.920	13.774	2,088,575
2023-08-23	14.230	14.340	13.990	14.070	13.922	1,736,100
2023-08-22	14.250	14.530	13.910	14.220	14.071	2,039,620
2023-08-21	14.310	14.570	14.210	14.260	14.110	1,988,100
2023-08-18	14.570	14.790	14.330	14.360	14.209	2,384,310
2023-08-17	14.050	14.690	13.930	14.630	14.476	2,932,719
2023-08-16	14.420	14.460	14.040	14.060	13.912	1,898,096
2023-08-15	14.390	14.550	14.330	14.460	14.308	1,316,464
2023-08-14	14.300	14.430	14.130	14.400	14.249	1,349,720
2023-08-11	14.580	14.710	14.340	14.340	14.189	1,712,200
2023-08-10	14.500	14.640	14.430	14.590	14.437	1,564,800
2023-08-09	14.720	14.720	14.450	14.480	14.328	2,117,501
2023-08-08	14.960	15.180	14.660	14.760	14.605	3,007,840
2023-08-07	14.800	15.000	14.700	14.890	14.734	1,774,900
2023-08-04	14.750	14.970	14.660	14.810	14.654	2,330,590
2023-08-03	14.980	15.030	14.720	14.800	14.645	2,231,800
2023-08-02	14.750	15.130	14.740	15.060	14.902	2,634,470

← NewerPage 13 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.