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
2022-11-04	14.940	15.240	14.850	15.150	14.652	3,860,940
2022-11-03	14.890	15.020	14.600	14.950	14.459	2,067,082
2022-11-02	14.600	14.920	14.460	14.860	14.372	2,537,826
2022-11-01	14.480	14.600	14.120	14.600	14.120	2,279,170
2022-10-31	14.110	14.500	14.100	14.170	13.705	1,932,260
2022-10-28	14.570	14.660	14.120	14.150	13.685	3,825,560
2022-10-27	14.390	14.740	14.260	14.560	14.082	4,290,911
2022-10-26	14.640	14.920	14.500	14.790	14.304	3,089,656
2022-10-25	14.190	14.750	13.950	14.590	14.111	3,230,478
2022-10-24	14.380	14.550	14.100	14.140	13.676	2,448,646
2022-10-21	14.430	14.530	14.200	14.330	13.859	1,551,932
2022-10-20	14.520	14.580	14.130	14.350	13.879	2,115,550
2022-10-19	14.460	14.690	14.400	14.430	13.956	2,061,200
2022-10-18	14.490	14.690	14.470	14.610	14.130	2,700,800
2022-10-17	14.220	14.570	14.140	14.570	14.091	3,057,110
2022-10-14	14.250	14.370	14.120	14.280	13.811	2,527,680
2022-10-13	13.960	14.200	13.830	14.150	13.685	2,321,834
2022-10-12	13.490	14.000	13.260	14.000	13.540	2,277,114
2022-10-11	13.310	13.600	13.000	13.440	12.999	2,740,695
2022-10-10	13.900	13.920	13.280	13.380	12.941	2,601,334
2022-09-30	14.060	14.090	13.660	13.660	13.211	2,522,786
2022-09-29	13.950	14.150	13.580	13.990	13.531	4,621,800
2022-09-28	14.500	14.650	13.750	13.780	13.327	5,019,513
2022-09-27	14.270	14.650	14.160	14.560	14.082	4,488,832
2022-09-26	14.630	14.630	14.100	14.190	13.724	4,100,862
2022-09-23	15.430	15.770	14.500	14.640	14.159	4,921,866
2022-09-22	15.770	15.980	15.470	15.540	15.030	1,675,300
2022-09-21	15.950	16.000	15.510	15.780	15.262	2,034,000
2022-09-20	14.960	15.920	14.960	15.890	15.368	4,012,140
2022-09-19	15.280	15.500	14.880	14.970	14.478	2,426,700
2022-09-16	16.250	16.250	15.110	15.320	14.817	3,904,430
2022-09-15	17.030	17.250	15.950	16.240	15.707	4,633,800
2022-09-14	17.120	17.350	16.700	16.930	16.374	4,762,824
2022-09-13	17.140	17.580	17.080	17.420	16.848	5,659,404
2022-09-09	18.150	18.150	17.150	17.330	16.761	10,610,613
2022-09-08	18.070	18.070	18.070	18.070	17.476	3,979,570
2022-09-07	16.230	16.570	16.220	16.430	15.890	3,113,520
2022-09-06	16.130	16.310	15.860	16.220	15.687	2,511,562
2022-09-05	16.150	16.400	15.850	15.990	15.465	2,233,540
2022-09-02	16.110	16.260	15.820	16.130	15.600	2,254,759
2022-09-01	15.870	16.140	15.660	16.020	15.494	1,813,450
2022-08-31	16.090	16.280	15.540	15.790	15.271	2,973,510
2022-08-30	16.200	16.600	16.060	16.140	15.610	2,497,650
2022-08-29	15.540	16.300	15.360	16.220	15.687	2,795,370
2022-08-26	15.920	16.550	15.860	15.860	15.339	3,393,560
2022-08-25	16.600	16.880	15.720	15.880	15.358	5,973,510
2022-08-24	17.820	17.860	16.730	16.780	16.229	5,920,450
2022-08-23	17.160	17.940	16.900	17.900	17.312	7,624,260
2022-08-22	17.470	17.490	16.800	17.210	16.645	6,354,823
2022-08-19	18.150	18.240	17.420	17.680	17.099	10,063,982
2022-08-18	18.700	19.660	18.070	18.150	17.554	18,182,637
2022-08-17	17.000	18.710	16.780	18.710	18.095	11,987,717
2022-08-16	16.600	17.080	16.510	17.010	16.451	6,744,341
2022-08-15	16.430	16.780	16.180	16.770	16.219	5,720,769
2022-08-12	17.620	17.810	16.530	16.560	16.016	9,367,636
2022-08-11	16.900	17.090	16.710	16.970	16.413	7,485,636
2022-08-10	16.560	17.250	16.170	17.150	16.587	10,450,478
2022-08-09	16.410	16.830	16.320	16.590	16.045	8,364,299
2022-08-08	16.170	16.630	16.000	16.600	16.055	9,435,784
2022-08-05	17.200	17.470	16.210	16.320	15.784	14,200,672

← NewerPage 17 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.