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
2023-02-06	15.540	15.870	15.060	15.330	14.826	4,858,072
2023-02-03	15.180	15.540	15.080	15.500	14.991	5,495,477
2023-02-02	15.380	15.780	15.080	15.310	14.807	6,245,221
2023-02-01	15.000	15.350	14.800	15.120	14.623	5,543,534
2023-01-31	14.430	15.090	14.150	14.950	14.459	6,206,334
2023-01-30	14.500	14.630	14.410	14.430	13.956	2,496,330
2023-01-20	14.220	14.430	14.180	14.310	13.840	2,544,640
2023-01-19	13.880	14.500	13.840	14.220	13.753	2,976,160
2023-01-18	13.580	13.990	13.580	13.900	13.443	2,757,850
2023-01-17	13.590	13.670	13.500	13.580	13.134	700,900
2023-01-16	13.450	13.660	13.250	13.570	13.124	1,254,650
2023-01-13	13.530	13.530	13.330	13.400	12.960	706,700
2023-01-12	13.350	13.530	13.300	13.380	12.941	953,200
2023-01-11	13.590	13.630	13.300	13.330	12.892	1,738,900
2023-01-10	13.600	13.670	13.420	13.570	13.124	1,085,550
2023-01-09	13.430	13.640	13.430	13.560	13.115	1,098,480
2023-01-06	13.470	13.630	13.400	13.480	13.037	1,105,643
2023-01-05	13.300	13.510	13.300	13.510	13.066	1,673,430
2023-01-04	13.400	13.440	13.210	13.310	12.873	1,094,910
2023-01-03	13.060	13.440	13.040	13.340	12.902	1,379,100
2022-12-30	12.990	13.110	12.890	13.080	12.650	1,050,700
2022-12-29	13.150	13.170	12.830	12.840	12.418	1,667,130
2022-12-28	13.200	13.240	13.060	13.090	12.660	952,876
2022-12-27	13.230	13.280	13.120	13.240	12.805	835,700
2022-12-26	13.030	13.240	13.000	13.220	12.786	1,318,286
2022-12-23	12.960	13.100	12.860	13.070	12.641	1,467,580
2022-12-22	13.480	13.490	13.000	13.040	12.612	1,900,306
2022-12-21	13.760	13.790	13.300	13.450	13.008	1,600,390
2022-12-20	13.390	13.850	13.200	13.720	13.269	1,937,440
2022-12-19	13.680	13.820	13.310	13.400	12.960	1,507,400
2022-12-16	14.080	14.140	13.670	13.780	13.327	2,006,052
2022-12-15	13.920	14.160	13.810	14.160	13.695	1,319,200
2022-12-14	14.030	14.120	13.820	13.920	13.463	1,593,000
2022-12-13	14.160	14.190	13.980	13.980	13.521	1,262,500
2022-12-12	14.200	14.250	14.030	14.150	13.685	1,116,780
2022-12-09	14.320	14.320	14.000	14.160	13.695	1,313,900
2022-12-08	14.340	14.400	14.240	14.250	13.782	1,547,096
2022-12-07	14.790	14.790	14.340	14.400	13.927	1,908,306
2022-12-06	14.550	14.550	14.300	14.360	13.888	1,761,963
2022-12-05	14.540	14.650	14.410	14.610	14.130	1,752,834
2022-12-02	14.340	14.540	14.280	14.500	14.024	1,723,433
2022-12-01	14.470	14.570	14.340	14.340	13.869	1,617,334
2022-11-30	14.260	14.520	14.170	14.400	13.927	2,107,860
2022-11-29	14.130	14.280	14.000	14.260	13.792	1,776,523
2022-11-28	13.850	14.070	13.750	14.020	13.560	1,190,452
2022-11-25	14.300	14.300	13.980	14.000	13.540	1,776,444
2022-11-24	14.220	14.390	14.210	14.280	13.811	1,267,150
2022-11-23	14.340	14.440	13.920	14.180	13.714	2,605,990
2022-11-22	14.620	14.790	14.330	14.360	13.888	2,631,702
2022-11-21	14.450	14.780	14.170	14.750	14.266	3,055,070
2022-11-18	14.870	14.990	14.430	14.500	14.024	2,943,630
2022-11-17	15.000	15.000	14.630	14.870	14.382	2,383,194
2022-11-16	15.270	15.340	14.850	14.910	14.420	3,315,317
2022-11-15	14.790	15.260	14.720	15.180	14.681	3,862,519
2022-11-14	15.600	15.600	14.800	14.800	14.314	7,044,081
2022-11-11	15.830	16.200	15.380	15.750	15.233	10,422,769
2022-11-10	15.990	16.480	15.490	15.690	15.175	11,829,060
2022-11-09	15.580	16.200	15.070	15.950	15.426	9,831,781
2022-11-08	15.000	15.560	14.720	15.280	14.778	5,687,276
2022-11-07	15.100	15.300	14.900	15.050	14.556	2,904,823

← NewerPage 16 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.