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
2026-07-23	20.500	20.960	19.980	20.290	20.290	5,532,262
2026-07-22	20.990	21.500	20.450	20.700	20.700	5,831,842
2026-07-21	20.860	21.240	18.950	20.980	20.980	11,748,791
2026-07-20	23.720	24.910	21.060	21.060	21.060	9,209,260
2026-07-17	25.960	26.000	23.400	23.400	23.400	8,778,300
2026-07-16	25.370	26.600	25.370	26.000	26.000	7,372,722
2026-07-15	25.970	27.670	25.500	26.530	26.530	10,946,190
2026-07-14	24.000	25.680	23.330	25.150	25.150	6,381,663
2026-07-13	26.600	26.790	24.250	24.250	24.250	6,189,637
2026-07-10	27.300	28.500	26.700	26.940	26.940	7,260,852
2026-07-09	26.240	28.600	26.240	27.460	27.460	8,299,295
2026-07-08	27.290	27.320	25.540	26.240	26.240	6,745,430
2026-07-07	27.970	28.400	27.050	27.380	27.380	4,900,252
2026-07-06	29.750	29.850	27.960	28.110	28.110	7,954,650
2026-07-03	29.170	30.490	29.000	29.950	29.950	10,845,123
2026-07-02	29.120	30.500	28.540	28.560	28.560	10,835,874
2026-07-01	28.230	29.900	27.000	29.720	29.720	17,215,436
2026-06-30	24.610	27.340	24.200	27.340	27.340	13,716,642
2026-06-29	25.140	26.440	23.990	24.850	24.850	9,084,723
2026-06-26	24.950	26.290	23.910	25.650	25.650	11,826,678
2026-06-25	26.500	27.900	25.000	25.240	25.240	16,066,804
2026-06-24	25.970	27.900	25.170	26.630	26.630	21,526,385
2026-06-23	23.900	25.800	23.500	25.800	25.800	4,538,900
2026-06-22	23.860	24.850	22.850	23.450	23.450	7,044,587
2026-06-18	23.770	24.460	23.000	23.860	23.860	4,809,630
2026-06-17	23.990	24.500	23.710	23.810	23.810	4,611,112
2026-06-16	23.810	24.470	23.300	24.120	24.120	4,017,112
2026-06-15	23.300	24.560	23.210	23.790	23.790	5,107,630
2026-06-12	23.640	23.950	22.950	23.200	23.200	4,525,900
2026-06-11	22.920	23.650	22.620	23.220	23.220	5,044,901
2026-06-10	23.320	24.790	22.960	23.210	23.210	9,321,029
2026-06-09	24.410	24.630	23.120	23.320	23.320	7,547,777
2026-06-08	24.480	25.290	23.870	24.270	24.270	6,471,000
2026-06-05	25.480	26.120	24.740	25.550	25.550	3,933,800
2026-06-04	26.040	26.490	25.460	25.590	25.590	4,634,500
2026-06-03	25.890	26.700	25.350	26.170	26.170	4,463,630
2026-06-02	26.260	26.480	25.000	25.890	25.890	4,582,030
2026-06-01	26.390	26.690	25.850	26.100	26.100	5,119,160
2026-05-29	27.310	27.490	26.060	26.320	26.320	5,717,700
2026-05-28	27.490	27.690	26.550	27.250	27.250	4,270,450
2026-05-27	28.600	29.170	26.880	27.550	27.550	7,266,958
2026-05-26	28.320	30.090	27.850	28.600	28.600	8,001,750
2026-05-25	28.380	30.380	28.200	28.600	28.600	11,396,770
2026-05-22	28.560	28.810	27.610	27.880	27.880	5,772,178
2026-05-21	29.490	30.640	28.440	28.570	28.570	5,620,656
2026-05-20	28.950	30.490	28.340	29.530	29.530	5,913,813
2026-05-19	30.190	30.240	28.880	29.090	29.090	5,466,160
2026-05-18	31.020	31.490	29.810	30.040	30.040	6,542,977
2026-05-15	30.940	32.520	30.320	31.010	31.010	8,494,390
2026-05-14	30.280	32.080	30.000	30.910	30.910	8,358,490
2026-05-13	31.670	31.830	29.580	30.130	30.130	12,557,180
2026-05-12	32.590	33.260	31.250	31.810	31.810	6,563,260
2026-05-11	32.500	33.000	31.010	32.600	32.600	9,941,176
2026-05-08	31.250	33.200	31.000	32.100	32.100	11,433,130
2026-05-07	30.360	32.170	29.600	31.200	31.200	10,271,120
2026-05-06	29.980	30.720	29.250	30.460	30.460	8,018,075
2026-04-30	29.610	30.000	28.750	29.740	29.740	7,816,570
2026-04-29	28.690	29.680	28.010	29.630	29.630	7,580,821
2026-04-28	28.010	29.110	27.650	28.150	28.150	9,383,922
2026-04-27	28.210	28.600	27.700	27.820	27.820	10,291,070

← NewerPage 2 of 2 · 120 trading days

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.