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
2023-08-01	14.840	15.100	14.770	14.880	14.724	2,327,100
2023-07-31	15.200	15.280	14.990	15.040	14.882	3,074,130
2023-07-28	15.000	15.270	14.810	15.180	15.021	3,115,750
2023-07-27	15.060	15.450	15.060	15.130	14.971	3,689,279
2023-07-26	15.240	15.280	14.990	15.100	14.941	3,016,800
2023-07-25	15.140	15.400	15.080	15.270	15.110	3,179,100
2023-07-24	14.780	15.220	14.410	15.140	14.981	5,532,237
2023-07-21	15.930	15.950	14.750	14.910	14.753	9,258,181
2023-07-20	15.810	16.110	15.670	16.020	15.852	8,496,401
2023-07-19	15.960	16.120	15.540	15.700	15.535	5,492,920
2023-07-18	15.740	16.000	15.540	15.950	15.783	7,254,779
2023-07-17	15.510	15.750	15.070	15.730	15.565	4,320,400
2023-07-14	15.660	15.890	15.350	15.790	15.624	5,424,750
2023-07-13	16.060	16.140	15.510	15.640	15.476	6,959,640
2023-07-12	15.900	16.320	15.780	15.850	15.684	9,963,010
2023-07-11	15.800	16.050	15.490	15.990	15.822	7,834,830
2023-07-10	16.330	16.450	15.720	15.920	15.753	8,669,607
2023-07-07	16.200	16.800	16.100	16.330	16.159	11,692,436
2023-07-06	16.290	16.320	15.600	16.190	16.020	11,019,866
2023-07-05	17.300	17.360	16.020	16.130	15.961	20,059,074
2023-07-04	16.990	18.310	16.960	17.510	17.326	21,905,402
2023-07-03	17.160	17.790	16.850	17.350	17.168	23,511,787
2023-06-30	18.400	19.860	17.580	18.010	17.821	38,766,886
2023-06-29	17.800	18.390	17.750	18.390	18.197	6,995,666
2023-06-28	15.000	16.720	14.990	16.720	16.544	12,556,926
2023-06-27	14.860	15.220	14.680	15.200	15.040	4,606,490
2023-06-26	14.890	15.270	14.780	14.970	14.813	4,611,140
2023-06-21	14.870	15.150	14.840	14.890	14.734	4,687,490
2023-06-20	14.640	14.930	14.450	14.820	14.664	4,413,031
2023-06-19	14.350	14.730	14.350	14.650	14.496	3,805,692
2023-06-16	14.560	14.790	14.390	14.480	14.328	4,060,709
2023-06-15	13.930	14.970	13.910	14.550	14.397	6,806,861
2023-06-14	13.850	14.010	13.740	13.950	13.804	2,672,925
2023-06-13	13.890	14.200	13.840	13.860	13.714	3,771,540
2023-06-12	13.600	13.840	13.450	13.800	13.655	3,129,572
2023-06-09	13.440	13.640	13.380	13.570	13.428	2,278,770
2023-06-08	13.460	13.540	13.320	13.330	13.190	1,952,520
2023-06-07	13.260	13.480	13.210	13.460	13.319	2,164,780
2023-06-06	13.790	13.870	13.280	13.310	13.170	4,782,940
2023-06-05	13.800	13.880	13.710	13.860	13.714	3,159,800
2023-06-02	13.910	13.910	13.660	13.810	13.665	4,444,100
2023-06-01	14.600	14.600	13.730	13.940	13.794	8,907,688
2023-05-31	15.100	15.520	14.400	14.620	14.466	11,255,329
2023-05-30	15.600	15.840	14.910	15.500	14.991	9,319,780
2023-05-29	15.400	15.890	15.340	15.610	15.097	10,366,404
2023-05-26	16.640	17.000	15.260	16.050	15.523	23,468,000
2023-05-25	14.480	15.970	14.380	15.970	15.445	10,448,291
2023-05-24	14.100	14.660	14.000	14.520	14.043	3,511,962
2023-05-23	14.350	14.550	14.200	14.270	13.801	1,884,563
2023-05-22	14.120	14.480	14.020	14.440	13.966	2,009,621
2023-05-19	14.060	14.230	13.930	14.120	13.656	1,340,910
2023-05-18	13.840	14.250	13.830	14.210	13.743	1,950,678
2023-05-17	13.640	13.840	13.510	13.830	13.376	721,250
2023-05-16	13.760	13.840	13.560	13.650	13.202	583,900
2023-05-15	13.680	13.790	13.520	13.760	13.308	907,700
2023-05-12	13.610	13.680	13.510	13.600	13.153	621,014
2023-05-11	13.580	13.690	13.520	13.610	13.163	944,100
2023-05-10	13.260	13.600	13.250	13.540	13.095	975,450
2023-05-09	13.400	13.480	13.200	13.260	12.824	1,075,210
2023-05-08	13.450	13.580	13.330	13.400	12.960	1,170,700

← NewerPage 14 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.