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
2023-05-05	13.440	13.480	13.240	13.390	12.950	903,210
2023-05-04	13.310	13.480	13.220	13.450	13.008	1,129,100
2023-04-28	13.170	13.340	13.150	13.330	12.892	1,332,950
2023-04-27	13.010	13.300	12.860	13.170	12.737	1,618,136
2023-04-26	12.700	12.960	12.550	12.890	12.467	1,387,040
2023-04-25	12.800	12.980	12.350	12.630	12.215	1,939,110
2023-04-24	12.860	12.990	12.590	12.900	12.476	1,296,426
2023-04-21	13.100	13.120	12.780	12.780	12.360	1,446,600
2023-04-20	13.150	13.220	12.990	13.110	12.679	1,070,750
2023-04-19	13.310	13.370	13.180	13.220	12.786	1,031,900
2023-04-18	13.580	13.610	13.280	13.320	12.883	1,695,810
2023-04-17	13.530	13.600	13.450	13.570	13.124	1,181,360
2023-04-14	13.550	13.630	13.430	13.460	13.018	1,302,742
2023-04-13	13.600	13.710	13.500	13.550	13.105	1,029,680
2023-04-12	13.550	13.800	13.490	13.610	13.163	1,294,371
2023-04-11	13.500	13.570	13.360	13.520	13.076	1,807,871
2023-04-10	13.660	13.760	13.470	13.550	13.105	1,494,890
2023-04-07	13.680	14.150	13.550	13.710	13.260	1,241,850
2023-04-06	13.810	13.810	13.540	13.570	13.124	1,459,800
2023-04-04	14.100	14.100	13.740	13.800	13.347	2,013,930
2023-04-03	14.070	14.180	13.810	14.090	13.627	1,757,200
2023-03-31	13.960	14.120	13.940	14.090	13.627	818,990
2023-03-30	14.230	14.270	13.950	13.960	13.501	1,207,500
2023-03-29	14.300	14.490	14.240	14.270	13.801	1,343,828
2023-03-28	14.450	14.490	14.270	14.330	13.859	1,172,260
2023-03-27	14.530	14.650	14.310	14.450	13.975	1,987,530
2023-03-24	14.280	14.550	14.200	14.520	14.043	2,367,070
2023-03-23	14.170	14.320	14.140	14.220	13.753	1,913,830
2023-03-22	14.120	14.290	14.110	14.200	13.734	1,608,612
2023-03-21	13.950	14.170	13.820	14.130	13.666	4,131,766
2023-03-20	13.990	14.250	13.770	13.990	13.531	3,544,220
2023-03-17	14.100	14.260	13.980	14.020	13.560	1,602,920
2023-03-16	14.250	14.340	14.050	14.140	13.676	1,663,425
2023-03-15	14.190	14.490	14.170	14.290	13.821	2,431,400
2023-03-14	15.390	15.600	14.050	14.170	13.705	5,756,241
2023-03-13	14.510	14.630	14.310	14.540	14.062	1,091,260
2023-03-10	14.720	14.770	14.490	14.500	14.024	1,179,550
2023-03-09	14.650	14.780	14.510	14.720	14.237	1,037,630
2023-03-08	14.330	14.690	14.250	14.670	14.188	1,235,730
2023-03-07	14.820	14.820	14.350	14.370	13.898	1,325,250
2023-03-06	14.890	14.930	14.660	14.700	14.217	1,170,850
2023-03-03	14.820	15.050	14.720	14.830	14.343	1,384,600
2023-03-02	14.940	15.130	14.900	14.900	14.411	1,853,982
2023-03-01	14.800	14.990	14.770	14.990	14.498	2,021,510
2023-02-28	14.900	14.940	14.600	14.840	14.353	2,042,920
2023-02-27	15.050	15.180	14.740	14.770	14.285	2,868,680
2023-02-24	15.480	15.560	15.030	15.050	14.556	3,923,100
2023-02-23	15.620	15.880	15.440	15.480	14.972	5,839,503
2023-02-22	15.040	15.990	14.920	15.500	14.991	9,612,993
2023-02-21	14.870	15.180	14.710	15.170	14.672	10,654,479
2023-02-20	15.450	16.650	15.020	15.370	14.865	21,497,331
2023-02-17	15.190	15.420	15.130	15.140	14.643	1,512,640
2023-02-16	15.530	15.590	15.070	15.270	14.768	2,896,490
2023-02-15	15.690	15.740	15.510	15.540	15.030	1,973,830
2023-02-14	15.710	15.710	15.470	15.620	15.107	2,991,286
2023-02-13	15.540	16.000	15.390	15.760	15.242	4,017,230
2023-02-10	15.580	15.760	15.380	15.500	14.991	2,515,870
2023-02-09	15.600	15.820	15.330	15.590	15.078	3,065,290
2023-02-08	15.790	15.930	15.250	15.650	15.136	4,995,149
2023-02-07	15.150	15.640	15.150	15.550	15.039	4,056,012

← NewerPage 15 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.