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
2022-02-09	18.400	18.430	18.180	18.270	17.238	809,237
2022-02-08	18.180	18.490	18.000	18.310	17.275	1,149,270
2022-02-07	17.780	18.260	17.570	18.140	17.115	1,185,902
2022-01-28	17.370	18.150	17.100	17.730	16.728	1,148,307
2022-01-27	17.700	17.950	17.180	17.200	16.228	1,429,180
2022-01-26	17.510	17.960	17.360	17.720	16.719	1,064,700
2022-01-25	18.970	18.970	17.490	17.490	16.502	1,810,720
2022-01-24	18.560	18.910	17.940	18.870	17.804	1,148,329
2022-01-21	18.990	18.990	18.250	18.570	17.521	1,616,956
2022-01-20	19.700	19.700	18.640	18.900	17.832	3,072,691
2022-01-19	19.380	20.150	19.110	19.800	18.681	3,166,560
2022-01-18	19.160	19.810	19.000	19.270	18.181	2,803,660
2022-01-17	18.990	20.100	18.910	19.490	18.389	3,648,450
2022-01-14	20.030	20.110	19.200	19.410	18.313	4,493,288
2022-01-13	20.290	20.290	19.420	20.030	18.898	7,354,824
2022-01-12	18.180	20.000	18.130	20.000	18.870	5,819,126
2022-01-11	18.120	18.380	17.980	18.180	17.153	1,925,280
2022-01-10	17.860	18.220	17.500	18.220	17.191	2,933,776
2022-01-07	19.210	19.310	17.800	17.860	16.851	5,486,122
2022-01-06	18.880	19.600	18.600	19.210	18.125	5,487,490
2022-01-05	20.390	20.600	18.400	19.500	18.398	10,799,622
2022-01-04	17.100	18.790	17.080	18.790	17.728	5,587,352
2021-12-31	17.080	17.350	17.050	17.080	16.115	1,285,051
2021-12-30	16.920	17.350	16.910	17.080	16.115	1,571,986
2021-12-29	16.860	17.040	16.600	16.930	15.973	1,192,926
2021-12-28	16.860	16.870	16.680	16.780	15.832	738,276
2021-12-27	16.560	16.910	16.280	16.770	15.823	1,287,340
2021-12-24	16.970	17.090	16.430	16.570	15.634	1,769,566
2021-12-23	16.870	17.320	16.860	16.970	16.011	2,013,160
2021-12-22	17.100	17.390	16.850	17.210	16.238	2,252,048
2021-12-21	17.040	17.170	16.840	17.160	16.190	1,500,117
2021-12-20	16.950	17.200	16.820	17.040	16.077	1,579,292
2021-12-17	17.060	17.170	16.730	16.950	15.992	1,577,760
2021-12-16	17.130	17.450	16.700	17.060	16.096	2,390,700
2021-12-15	16.950	17.350	16.870	16.940	15.983	2,436,885
2021-12-14	17.380	17.380	16.840	16.950	15.992	3,423,623
2021-12-13	17.120	17.900	16.820	17.380	16.398	6,662,175
2021-12-10	16.040	17.160	16.010	16.890	15.936	4,027,508
2021-12-09	15.850	16.310	15.790	16.040	15.134	1,203,790
2021-12-08	15.680	16.010	15.680	15.850	14.954	722,873
2021-12-07	16.030	16.090	15.600	15.680	14.794	902,850
2021-12-06	16.470	16.470	15.890	15.990	15.087	1,390,235
2021-12-03	16.250	16.760	16.170	16.400	15.473	1,329,997
2021-12-02	16.420	16.700	16.200	16.250	15.332	1,794,360
2021-12-01	16.040	16.500	16.000	16.400	15.473	1,769,983
2021-11-30	15.840	16.080	15.840	16.040	15.134	1,037,820
2021-11-29	15.630	15.860	15.500	15.840	14.945	903,700
2021-11-26	15.890	15.960	15.550	15.750	14.860	1,007,575
2021-11-25	16.000	16.070	15.770	15.880	14.983	774,617
2021-11-24	16.140	16.190	15.840	15.940	15.039	835,530
2021-11-23	15.860	16.160	15.800	16.030	15.124	1,272,496
2021-11-22	15.810	15.940	15.660	15.750	14.860	854,360
2021-11-19	15.690	15.880	15.400	15.780	14.888	1,185,283
2021-11-18	15.720	15.840	15.570	15.610	14.728	881,270
2021-11-17	15.430	15.890	15.420	15.790	14.898	1,471,434
2021-11-16	15.650	15.750	15.330	15.390	14.520	1,623,636
2021-11-15	15.360	15.640	15.070	15.640	14.756	1,744,728
2021-11-12	14.930	15.430	14.900	15.360	14.492	1,057,540
2021-11-11	14.860	15.040	14.840	14.930	14.086	672,850
2021-11-10	14.680	14.860	14.620	14.850	14.011	638,630

← NewerPage 20 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.