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
2022-05-11	13.080	13.920	13.080	13.410	12.652	1,906,100
2022-05-10	12.930	13.050	12.650	13.050	12.313	587,486
2022-05-09	13.180	13.250	12.820	12.920	12.190	1,083,190
2022-05-06	13.180	13.590	12.920	13.090	12.350	1,171,120
2022-05-05	13.140	13.550	12.900	13.420	12.662	1,262,700
2022-04-29	12.570	13.530	12.570	13.400	12.643	1,176,382
2022-04-28	12.950	12.950	12.300	12.570	11.860	831,310
2022-04-27	12.870	13.100	12.250	13.030	12.294	758,750
2022-04-26	13.730	13.730	12.650	12.840	12.115	807,420
2022-04-25	14.000	14.000	13.350	13.400	12.643	1,070,250
2022-04-22	14.210	14.390	14.020	14.080	13.284	566,800
2022-04-21	14.610	14.830	14.100	14.390	13.577	978,310
2022-04-20	14.900	15.020	14.650	14.760	13.926	642,570
2022-04-19	14.690	15.050	14.600	14.840	14.002	806,990
2022-04-18	14.390	14.770	14.150	14.690	13.860	664,880
2022-04-15	14.710	14.710	14.420	14.440	13.624	640,460
2022-04-14	14.590	14.790	14.420	14.670	13.841	617,189
2022-04-13	14.900	14.900	14.410	14.590	13.766	705,900
2022-04-12	14.680	14.860	14.200	14.830	13.992	590,670
2022-04-11	14.840	14.980	14.350	14.510	13.690	874,080
2022-04-08	15.320	15.400	14.720	14.910	14.068	1,150,370
2022-04-07	15.720	15.780	15.350	15.360	14.492	911,406
2022-04-06	15.490	15.880	15.440	15.700	14.813	696,650
2022-04-01	15.670	15.670	15.380	15.530	14.653	578,880
2022-03-31	15.500	15.770	15.500	15.620	14.737	697,410
2022-03-30	15.400	15.640	15.360	15.520	14.643	586,740
2022-03-29	15.750	15.870	15.310	15.360	14.492	974,000
2022-03-28	15.660	15.900	15.280	15.730	14.841	790,790
2022-03-25	15.760	16.090	15.700	15.730	14.841	986,070
2022-03-24	16.000	16.120	15.720	15.760	14.870	1,115,750
2022-03-23	16.240	16.390	16.080	16.150	15.238	1,086,431
2022-03-22	16.280	16.280	16.000	16.140	15.228	839,600
2022-03-21	16.100	16.330	15.990	16.290	15.370	967,560
2022-03-18	15.580	16.160	15.470	16.060	15.153	1,348,300
2022-03-17	15.550	15.840	15.450	15.590	14.709	1,476,530
2022-03-16	15.590	15.700	14.930	15.310	14.445	1,826,780
2022-03-15	16.150	16.150	15.040	15.040	14.190	1,526,578
2022-03-14	16.700	16.830	16.040	16.040	15.134	1,341,860
2022-03-11	16.700	16.850	16.010	16.720	15.775	1,286,420
2022-03-10	16.740	17.010	16.490	16.710	15.766	1,871,460
2022-03-09	16.630	16.760	15.300	16.250	15.332	2,376,890
2022-03-08	17.210	17.210	16.430	16.600	15.662	1,696,730
2022-03-07	17.000	17.350	16.950	17.180	16.209	1,085,334
2022-03-04	17.260	17.450	17.040	17.150	16.181	1,520,922
2022-03-03	17.830	17.990	17.290	17.360	16.379	2,223,518
2022-03-02	17.660	18.030	17.510	17.830	16.823	1,576,360
2022-03-01	17.280	17.850	17.070	17.810	16.804	2,722,348
2022-02-28	17.470	17.580	16.810	17.130	16.162	2,234,320
2022-02-25	17.880	18.350	17.280	17.420	16.436	3,778,360
2022-02-24	18.920	19.080	17.310	17.800	16.794	7,321,768
2022-02-23	19.650	20.300	19.050	19.110	18.030	7,044,178
2022-02-22	19.440	19.440	18.700	18.980	17.908	3,151,844
2022-02-21	19.420	19.780	19.060	19.340	18.247	3,795,862
2022-02-18	19.260	19.590	19.030	19.430	18.332	2,859,860
2022-02-17	19.640	19.880	19.190	19.310	18.219	4,566,527
2022-02-16	20.560	20.980	19.530	20.050	18.917	7,412,861
2022-02-15	19.960	21.640	19.130	20.980	19.795	11,383,441
2022-02-14	17.970	19.670	17.690	19.670	18.559	3,812,546
2022-02-11	18.800	18.800	17.740	17.880	16.870	2,428,100
2022-02-10	18.270	19.280	18.100	18.960	17.889	2,414,850

← NewerPage 19 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.