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
2022-08-04	17.740	18.500	17.740	17.740	17.157	12,494,606
2022-08-03	19.800	20.880	19.710	19.710	19.063	19,901,530
2022-08-02	21.050	21.900	19.010	21.900	21.181	27,498,576
2022-08-01	19.910	19.910	19.630	19.910	19.256	8,848,787
2022-07-29	17.130	18.100	17.110	18.100	17.506	4,681,642
2022-07-28	15.040	16.450	14.880	16.450	15.910	5,646,089
2022-07-27	14.870	15.030	14.750	14.950	14.459	1,084,700
2022-07-26	14.710	14.940	14.430	14.810	14.324	1,273,770
2022-07-25	14.760	15.040	14.570	14.680	14.198	1,159,980
2022-07-22	14.740	14.880	14.540	14.700	14.217	1,076,490
2022-07-21	14.620	14.780	14.420	14.630	14.149	1,128,100
2022-07-20	14.580	14.700	14.350	14.620	14.140	1,264,660
2022-07-19	14.210	14.670	14.200	14.570	14.091	1,716,493
2022-07-18	13.690	14.230	13.690	14.200	13.734	1,273,060
2022-07-15	14.160	14.270	13.600	13.700	13.250	1,488,400
2022-07-14	13.950	14.190	13.940	14.160	13.695	673,660
2022-07-13	13.680	14.000	13.640	13.990	13.531	540,800
2022-07-12	14.000	14.090	13.700	13.720	13.269	1,078,160
2022-07-11	14.360	14.470	13.910	14.010	13.550	1,131,600
2022-07-08	14.330	14.440	14.220	14.360	13.888	933,610
2022-07-07	14.040	14.400	14.040	14.230	13.763	1,076,300
2022-07-06	14.170	14.350	13.900	14.060	13.598	1,243,240
2022-07-05	14.310	14.520	14.000	14.160	13.695	1,348,843
2022-07-04	14.300	14.500	14.250	14.290	13.821	1,519,673
2022-07-01	14.500	14.630	14.270	14.410	13.937	1,078,610
2022-06-30	14.610	14.740	14.430	14.450	13.975	1,843,600
2022-06-29	15.200	15.320	14.600	14.620	14.140	2,003,390
2022-06-28	14.630	15.260	14.570	15.200	14.701	2,708,359
2022-06-27	14.850	14.950	14.500	14.710	14.227	1,714,010
2022-06-24	14.390	15.000	14.380	14.790	14.304	3,927,990
2022-06-23	14.010	14.500	13.860	14.350	13.879	3,095,714
2022-06-22	14.120	14.250	13.850	13.900	13.443	1,760,980
2022-06-21	14.270	14.350	13.990	14.100	13.637	2,022,260
2022-06-20	14.000	14.660	13.840	14.260	13.792	3,150,440
2022-06-17	14.780	14.780	13.950	14.310	13.501	3,166,300
2022-06-16	14.060	14.780	14.010	14.600	13.775	2,870,080
2022-06-15	14.140	14.380	14.060	14.060	13.266	1,407,800
2022-06-14	14.260	14.330	13.750	14.140	13.341	1,268,650
2022-06-13	14.400	14.560	14.160	14.330	13.520	1,294,560
2022-06-10	14.210	14.420	13.980	14.400	13.586	900,230
2022-06-09	14.370	14.400	14.010	14.130	13.332	1,254,500
2022-06-08	14.380	14.580	14.090	14.400	13.586	1,083,870
2022-06-07	14.740	14.800	14.340	14.440	13.624	1,338,790
2022-06-06	14.740	14.970	14.700	14.710	13.879	1,391,300
2022-06-02	14.930	14.930	14.430	14.700	13.869	1,621,051
2022-06-01	15.010	15.040	14.520	14.640	13.813	1,885,700
2022-05-31	14.350	15.040	14.200	15.020	14.171	2,711,445
2022-05-30	13.900	14.500	13.810	14.390	13.577	2,261,810
2022-05-27	13.700	14.080	13.600	13.930	13.143	2,028,320
2022-05-26	13.540	13.800	13.290	13.680	12.907	1,191,410
2022-05-25	13.250	13.640	13.200	13.570	12.803	1,462,010
2022-05-24	13.970	14.240	13.120	13.130	12.388	2,504,300
2022-05-23	13.930	14.090	13.670	13.890	13.105	1,516,450
2022-05-20	13.890	14.030	12.800	13.840	13.058	2,049,940
2022-05-19	13.940	13.940	13.690	13.890	13.105	2,083,888
2022-05-18	14.550	14.870	13.720	14.310	13.501	4,560,210
2022-05-17	13.660	14.580	13.610	14.550	13.728	2,161,980
2022-05-16	13.850	14.050	13.640	13.710	12.935	626,500
2022-05-13	13.700	13.950	13.610	13.910	13.124	1,048,734
2022-05-12	13.410	13.850	13.360	13.700	12.926	1,287,770

← NewerPage 18 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.