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
2025-10-27	16.030	16.130	15.800	16.030	16.030	3,949,402
2025-10-24	15.850	16.200	15.800	15.960	15.960	3,761,027
2025-10-23	15.600	15.870	15.430	15.840	15.840	3,599,482
2025-10-22	15.490	15.730	15.330	15.620	15.620	3,322,346
2025-10-21	15.300	15.500	15.180	15.490	15.490	3,571,516
2025-10-20	15.080	15.330	14.990	15.210	15.210	4,749,553
2025-10-17	15.050	15.110	14.750	14.750	14.750	3,174,202
2025-10-16	15.490	15.490	14.920	15.000	15.000	4,097,600
2025-10-15	15.010	15.480	14.900	15.470	15.470	5,449,391
2025-10-14	15.400	15.470	14.860	14.920	14.920	4,081,783
2025-10-13	14.780	15.310	14.310	15.240	15.240	5,021,848
2025-10-10	15.280	16.000	15.220	15.400	15.400	5,514,746
2025-10-09	15.540	15.610	15.200	15.280	15.280	5,451,950
2025-09-30	15.990	15.990	15.520	15.530	15.530	3,670,288
2025-09-29	15.720	16.080	15.230	15.850	15.850	5,509,321
2025-09-26	15.250	16.080	15.070	15.690	15.690	7,359,330
2025-09-25	15.520	15.680	15.240	15.290	15.290	3,362,300
2025-09-24	15.370	15.570	15.000	15.550	15.550	3,525,260
2025-09-23	15.560	15.560	14.930	15.380	15.380	4,595,000
2025-09-22	15.830	15.850	15.430	15.600	15.600	3,147,505
2025-09-19	16.000	16.140	15.630	15.670	15.670	4,095,267
2025-09-18	16.590	16.700	15.810	16.000	16.000	7,493,001
2025-09-17	16.430	16.650	16.280	16.460	16.460	5,532,900
2025-09-16	15.820	16.480	15.820	16.430	16.430	7,319,924
2025-09-15	16.000	16.090	15.750	15.820	15.820	4,489,332
2025-09-12	16.280	16.390	16.080	16.080	16.080	4,307,580
2025-09-11	16.000	16.290	15.850	16.280	16.280	4,395,017
2025-09-10	16.110	16.240	15.940	16.100	16.100	3,551,445
2025-09-09	16.280	16.300	16.050	16.140	16.140	3,587,080
2025-09-08	16.290	16.470	16.010	16.310	16.310	6,140,948
2025-09-05	15.850	16.200	15.650	16.150	16.150	4,567,374
2025-09-04	15.750	16.090	15.510	15.830	15.830	6,263,936
2025-09-03	16.390	16.450	15.590	15.630	15.630	5,517,722
2025-09-02	16.050	16.330	15.520	16.290	16.290	8,613,092
2025-09-01	16.300	16.400	15.980	16.080	16.080	5,935,788
2025-08-29	16.110	16.550	15.720	16.280	16.280	9,932,740
2025-08-28	16.100	16.280	15.210	16.010	16.010	10,205,475
2025-08-27	16.710	16.880	16.100	16.110	16.110	9,261,721
2025-08-26	16.820	16.820	16.450	16.710	16.710	6,446,470
2025-08-25	16.830	16.960	16.530	16.660	16.660	9,343,211
2025-08-22	16.800	16.940	16.620	16.710	16.710	8,013,774
2025-08-21	17.420	17.620	16.750	16.780	16.780	12,590,308
2025-08-20	17.400	18.130	17.150	17.340	17.340	16,457,689
2025-08-19	17.230	17.630	16.810	17.530	17.530	17,097,307
2025-08-18	17.790	17.950	17.230	17.300	17.300	20,106,382
2025-08-15	17.730	19.000	17.720	17.860	17.860	24,570,554
2025-08-14	17.950	18.170	17.200	17.720	17.720	17,820,284
2025-08-13	17.700	18.580	17.530	18.230	18.230	21,237,794
2025-08-12	17.900	18.030	17.380	17.380	17.380	13,669,608
2025-08-11	17.490	18.250	17.490	17.930	17.930	18,223,785
2025-08-08	17.060	17.720	17.020	17.330	17.330	18,447,171
2025-08-07	17.660	17.990	17.270	17.650	17.650	24,614,852
2025-08-06	17.810	19.520	17.240	18.500	18.500	44,611,570
2025-08-05	16.230	17.770	16.220	17.770	17.770	21,204,411
2025-08-04	15.350	16.160	15.350	16.150	16.150	15,250,742
2025-08-01	15.090	15.940	15.070	15.500	15.500	10,213,541
2025-07-31	15.310	15.490	15.050	15.140	15.140	5,080,797
2025-07-30	15.670	15.740	15.250	15.320	15.320	6,721,498
2025-07-29	15.840	15.850	15.430	15.740	15.740	9,362,230
2025-07-28	15.680	16.080	15.120	15.880	15.880	12,867,892

← NewerPage 5 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.