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
2025-07-25	15.460	15.770	15.170	15.570	15.570	6,854,956
2025-07-24	15.300	15.690	15.290	15.480	15.480	8,065,484
2025-07-23	15.700	16.500	15.270	15.330	15.330	12,574,095
2025-07-22	15.550	15.760	15.300	15.750	15.750	7,116,012
2025-07-21	15.330	15.580	15.250	15.580	15.580	8,162,985
2025-07-18	15.710	15.800	15.240	15.460	15.460	12,101,250
2025-07-17	15.410	15.580	15.250	15.540	15.540	8,034,549
2025-07-16	14.870	15.600	14.810	15.440	15.440	10,642,874
2025-07-15	15.090	15.220	14.770	14.860	14.860	5,647,564
2025-07-14	14.850	15.290	14.750	15.240	15.240	7,952,952
2025-07-11	14.830	14.970	14.620	14.850	14.850	4,731,394
2025-07-10	15.020	15.050	14.610	14.860	14.860	6,008,884
2025-07-09	14.910	15.470	14.850	15.010	15.010	11,740,401
2025-07-08	14.800	14.840	14.650	14.800	14.800	5,564,056
2025-07-07	14.430	14.820	14.220	14.760	14.760	7,301,936
2025-07-04	15.050	15.060	14.400	14.420	14.420	8,717,200
2025-07-03	15.100	15.150	14.830	15.040	15.040	6,262,806
2025-07-02	15.030	15.220	14.840	15.100	15.100	8,807,916
2025-07-01	15.550	15.610	14.950	15.100	15.100	11,023,448
2025-06-30	15.130	15.460	14.800	15.390	15.390	16,038,230
2025-06-27	15.250	15.940	15.000	15.280	15.280	21,808,425
2025-06-26	16.190	16.970	15.110	15.250	15.250	31,724,150
2025-06-25	16.170	16.170	15.720	16.170	16.170	12,279,036
2025-06-24	13.460	14.700	13.340	14.700	14.700	6,914,371
2025-06-23	12.910	13.380	12.810	13.360	13.360	2,452,567
2025-06-20	13.370	13.420	12.980	13.050	13.050	2,356,517
2025-06-19	13.550	13.710	13.130	13.220	13.220	2,842,966
2025-06-18	13.750	13.760	13.400	13.490	13.490	2,268,300
2025-06-17	13.710	13.870	13.510	13.650	13.650	2,960,200
2025-06-16	13.620	13.970	13.500	13.710	13.710	3,304,150
2025-06-13	14.320	14.390	13.670	13.750	13.750	5,464,517
2025-06-12	14.160	14.500	14.050	14.400	14.400	5,133,197
2025-06-11	14.150	14.380	14.010	14.250	14.250	5,584,037
2025-06-10	14.150	14.660	13.810	13.950	13.950	8,590,798
2025-06-09	14.060	14.170	13.910	14.080	14.080	3,185,800
2025-06-06	14.000	14.170	13.840	14.040	14.040	3,316,110
2025-06-05	14.020	14.100	13.780	13.930	13.930	3,300,307
2025-06-04	13.640	13.960	13.640	13.940	13.940	2,685,730
2025-06-03	13.470	13.790	13.470	13.690	13.690	2,283,583
2025-05-30	13.980	13.980	13.450	13.600	13.600	3,611,430
2025-05-29	13.730	14.080	13.670	14.010	14.010	3,097,330
2025-05-28	13.920	14.200	13.660	13.740	13.740	2,435,883
2025-05-27	13.890	13.990	13.590	13.900	13.900	2,442,310
2025-05-26	13.800	13.970	13.700	13.890	13.890	2,079,300
2025-05-23	14.110	14.110	13.770	13.790	13.790	2,870,700
2025-05-22	14.160	14.340	13.880	13.900	13.900	3,343,000
2025-05-21	14.350	14.380	14.000	14.150	14.150	3,462,930
2025-05-20	14.330	14.570	14.050	14.260	14.260	3,994,429
2025-05-19	14.420	14.420	14.020	14.190	14.190	3,406,000
2025-05-16	13.840	14.350	13.840	14.180	14.180	4,200,660
2025-05-15	13.950	14.080	13.720	13.880	13.880	3,082,147
2025-05-14	14.420	14.420	13.880	14.000	14.000	4,332,458
2025-05-13	14.560	14.640	14.170	14.270	14.270	3,667,307
2025-05-12	14.560	14.580	14.260	14.410	14.410	5,094,557
2025-05-09	14.570	14.690	14.160	14.260	14.260	6,622,318
2025-05-08	14.310	15.070	14.080	14.610	14.610	13,053,911
2025-05-07	13.850	14.350	13.770	14.170	14.170	8,028,609
2025-05-06	13.260	13.700	13.260	13.700	13.700	4,757,000
2025-04-30	12.860	13.280	12.860	13.130	13.130	3,678,930
2025-04-29	12.360	12.900	12.340	12.860	12.860	4,335,117

← NewerPage 6 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.