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
2026-01-21	21.610	22.100	21.480	21.880	21.880	7,790,520
2026-01-20	20.860	21.790	20.510	21.610	21.610	11,143,510
2026-01-19	19.600	21.180	19.480	20.850	20.850	12,805,110
2026-01-16	19.450	19.830	19.250	19.270	19.270	6,669,842
2026-01-15	18.600	20.130	18.600	19.390	19.390	9,462,788
2026-01-14	18.300	19.050	18.300	18.720	18.720	8,575,201
2026-01-13	18.000	18.880	17.650	18.300	18.300	9,448,289
2026-01-12	18.350	18.480	17.700	18.020	18.020	8,930,190
2026-01-09	18.120	18.800	18.120	18.340	18.340	11,059,702
2026-01-08	17.330	18.800	17.200	18.120	18.120	16,898,892
2026-01-07	16.700	17.250	16.610	17.130	17.130	6,294,705
2026-01-06	16.870	17.050	16.530	16.800	16.800	7,091,023
2026-01-05	16.910	17.240	16.500	16.850	16.850	11,082,349
2025-12-31	16.280	17.640	16.090	17.020	17.020	17,420,070
2025-12-30	15.340	16.680	15.120	16.360	16.360	10,732,257
2025-12-29	15.490	15.500	15.000	15.430	15.430	3,125,136
2025-12-26	15.610	15.730	15.250	15.270	15.270	3,480,800
2025-12-25	15.130	15.630	15.100	15.580	15.580	4,297,565
2025-12-24	14.800	15.190	14.800	15.160	15.160	3,323,510
2025-12-23	14.870	14.970	14.660	14.910	14.910	3,692,936
2025-12-22	14.800	15.170	14.610	14.890	14.890	3,831,700
2025-12-19	14.440	14.690	14.410	14.680	14.680	3,180,668
2025-12-18	14.130	14.560	13.990	14.400	14.400	3,589,430
2025-12-17	14.090	14.220	13.700	14.080	14.080	4,251,891
2025-12-16	14.570	14.570	14.060	14.090	14.090	3,374,300
2025-12-15	14.490	14.780	14.380	14.430	14.430	4,721,984
2025-12-12	14.920	15.160	14.600	14.690	14.690	3,405,420
2025-12-11	15.330	15.430	14.900	14.910	14.910	2,997,050
2025-12-10	15.450	15.720	15.310	15.330	15.330	2,715,390
2025-12-09	15.780	15.860	15.480	15.600	15.600	2,876,692
2025-12-08	15.960	16.140	15.760	15.850	15.850	3,588,174
2025-12-05	15.350	15.860	15.150	15.700	15.700	5,080,873
2025-12-04	15.610	15.690	15.280	15.340	15.340	2,861,627
2025-12-03	15.730	15.840	15.390	15.480	15.480	2,586,490
2025-12-02	15.760	15.820	15.360	15.680	15.680	3,685,374
2025-12-01	15.820	16.040	15.650	15.710	15.710	3,828,025
2025-11-28	15.400	15.870	15.190	15.840	15.840	3,074,152
2025-11-27	15.190	15.480	15.120	15.390	15.390	2,881,306
2025-11-26	15.300	15.750	15.120	15.180	15.180	3,897,586
2025-11-25	15.040	15.550	15.000	15.300	15.300	3,871,726
2025-11-24	14.570	15.100	14.540	14.970	14.970	5,202,600
2025-11-21	15.270	15.570	14.500	14.630	14.630	7,054,618
2025-11-20	16.100	16.250	15.200	15.340	15.340	8,371,030
2025-11-19	16.440	16.690	16.000	16.100	16.100	3,760,880
2025-11-18	16.890	16.930	16.240	16.450	16.450	5,043,974
2025-11-17	16.660	17.250	16.650	16.890	16.890	5,859,695
2025-11-14	16.470	16.740	16.300	16.580	16.580	4,032,986
2025-11-13	16.360	16.700	16.180	16.480	16.480	4,615,762
2025-11-12	16.370	16.490	16.170	16.360	16.360	3,911,886
2025-11-11	16.600	16.690	16.340	16.370	16.370	3,961,790
2025-11-10	16.850	17.000	16.250	16.540	16.540	5,933,500
2025-11-07	17.340	17.340	16.790	16.840	16.840	5,937,933
2025-11-06	17.520	17.700	17.070	17.350	17.350	6,721,763
2025-11-05	16.640	17.740	16.450	17.520	17.520	13,716,368
2025-11-04	16.740	17.240	16.580	16.700	16.700	6,556,656
2025-11-03	16.220	16.860	16.150	16.820	16.820	9,617,358
2025-10-31	15.510	16.250	15.500	16.200	16.200	6,082,744
2025-10-30	15.750	15.870	15.670	15.690	15.690	2,815,225
2025-10-29	15.980	15.980	15.630	15.800	15.800	3,520,181
2025-10-28	15.990	16.100	15.920	15.980	15.980	2,819,744

← NewerPage 4 of 5 · 242 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.