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
2026-04-24	26.490	28.370	26.000	28.020	28.020	13,161,230
2026-04-23	24.950	26.730	24.800	26.200	26.200	8,464,280
2026-04-22	24.260	25.700	24.110	25.030	25.030	7,099,937
2026-04-21	24.450	24.830	23.620	24.390	24.390	5,682,878
2026-04-20	26.630	26.760	24.460	24.510	24.510	13,781,140
2026-04-17	27.540	27.790	26.070	26.570	26.570	8,668,617
2026-04-16	27.990	28.220	27.480	27.510	27.510	4,768,550
2026-04-15	28.100	28.680	27.410	28.000	28.000	5,974,240
2026-04-14	28.120	28.320	27.210	28.100	28.100	7,948,367
2026-04-13	27.200	28.180	25.020	27.820	27.820	12,375,810
2026-04-10	26.990	27.880	26.370	27.470	27.470	6,973,700
2026-04-09	26.000	26.750	25.770	26.330	26.330	8,223,454
2026-04-08	23.970	26.080	23.720	26.080	26.080	6,993,762
2026-04-07	23.690	24.460	23.460	23.710	23.710	4,765,120
2026-04-03	23.530	24.390	22.220	23.670	23.670	6,792,907
2026-04-02	23.880	24.290	23.070	23.250	23.250	3,541,786
2026-04-01	23.800	24.150	23.400	23.610	23.610	2,705,000
2026-03-31	23.540	23.980	23.270	23.550	23.550	3,224,196
2026-03-30	23.590	23.800	23.100	23.550	23.550	3,187,450
2026-03-27	22.820	23.760	22.660	23.600	23.600	3,141,486
2026-03-26	23.680	24.120	22.900	23.100	23.100	3,424,300
2026-03-25	22.990	23.540	22.910	23.310	23.310	2,560,700
2026-03-24	22.840	23.000	21.660	22.980	22.980	4,802,840
2026-03-23	23.280	23.980	21.890	22.170	22.170	7,284,710
2026-03-20	25.050	25.200	23.600	23.700	23.700	4,205,874
2026-03-19	26.380	26.540	24.960	25.100	25.100	5,744,544
2026-03-18	25.040	27.000	25.030	26.800	26.800	6,782,642
2026-03-17	25.440	25.850	24.930	24.940	24.940	3,618,450
2026-03-16	25.130	25.450	24.770	25.330	25.330	4,839,484
2026-03-13	25.650	25.980	25.100	25.220	25.220	5,335,126
2026-03-12	26.510	26.520	25.270	25.650	25.650	4,935,560
2026-03-11	26.960	27.500	26.380	26.520	26.520	4,903,295
2026-03-10	26.070	27.260	25.810	26.850	26.850	5,829,150
2026-03-09	26.880	26.880	25.150	25.990	25.990	8,214,066
2026-03-06	26.500	27.840	26.200	27.020	27.020	7,928,240
2026-03-05	27.030	27.350	26.070	26.550	26.550	7,135,955
2026-03-04	26.280	28.500	25.030	26.780	26.780	10,784,900
2026-03-03	25.000	27.380	24.710	26.280	26.280	13,106,210
2026-03-02	23.610	25.790	23.600	25.100	25.100	9,935,058
2026-02-27	24.570	24.570	23.880	24.140	24.140	4,357,790
2026-02-26	23.970	24.570	23.950	24.570	24.570	5,126,913
2026-02-25	23.950	24.240	23.600	23.990	23.990	3,913,922
2026-02-24	24.390	24.590	23.380	23.960	23.960	4,830,796
2026-02-13	23.840	24.190	23.620	23.940	23.940	5,239,848
2026-02-12	24.000	24.540	23.680	23.830	23.830	5,190,776
2026-02-11	24.510	24.600	23.800	23.860	23.860	5,570,310
2026-02-10	24.660	24.980	24.300	24.780	24.780	8,753,484
2026-02-09	26.370	26.740	24.580	24.820	24.820	17,496,480
2026-02-06	23.300	25.730	23.050	25.730	25.730	5,443,854
2026-02-05	23.030	23.660	22.850	23.390	23.390	5,650,008
2026-02-04	22.800	23.340	22.720	23.040	23.040	4,869,528
2026-02-03	22.600	23.130	22.380	22.820	22.820	6,689,805
2026-02-02	22.860	23.400	22.010	22.540	22.540	6,549,580
2026-01-30	22.800	23.150	22.160	22.700	22.700	7,021,176
2026-01-29	23.270	23.790	22.480	22.700	22.700	7,317,659
2026-01-28	24.510	24.510	22.950	23.330	23.330	7,334,676
2026-01-27	23.530	24.020	22.700	23.840	23.840	8,264,804
2026-01-26	24.690	25.120	23.190	23.640	23.640	11,391,170
2026-01-23	22.600	24.380	22.300	24.040	24.040	9,753,495
2026-01-22	21.980	22.870	21.820	22.630	22.630	7,487,876

← NewerPage 3 of 21 · 1,212 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.