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
2025-04-28	12.400	12.480	12.010	12.340	12.340	3,227,995
2025-04-25	12.580	12.800	12.450	12.530	12.530	2,646,000
2025-04-24	13.000	13.040	12.500	12.640	12.640	4,062,900
2025-04-23	12.560	13.050	12.560	12.990	12.990	4,578,938
2025-04-22	12.600	12.650	12.340	12.470	12.470	2,366,200
2025-04-21	12.200	12.630	12.010	12.530	12.530	2,590,089
2025-04-18	12.190	12.330	12.020	12.210	12.210	2,711,697
2025-04-17	12.190	12.430	12.110	12.250	12.250	2,173,948
2025-04-16	12.690	12.690	11.970	12.190	12.190	4,171,537
2025-04-15	12.670	12.730	12.340	12.590	12.590	3,728,920
2025-04-14	12.450	12.820	12.300	12.500	12.500	4,501,037
2025-04-11	11.760	12.300	11.760	12.180	12.180	3,949,600
2025-04-10	11.880	12.290	11.700	11.900	11.900	5,970,907
2025-04-09	10.800	11.480	9.980	11.410	11.410	8,277,216
2025-04-08	11.610	11.900	11.060	11.080	11.080	8,846,218
2025-04-07	12.960	12.960	12.290	12.290	12.290	2,160,372
2025-04-03	13.750	13.990	13.500	13.650	13.650	3,923,518
2025-04-02	13.610	14.230	13.550	13.940	13.940	5,076,359
2025-04-01	13.800	13.970	13.600	13.630	13.630	4,648,455
2025-03-31	13.790	13.820	13.280	13.700	13.700	5,971,993
2025-03-28	14.100	14.240	13.620	13.780	13.780	7,737,376
2025-03-27	14.900	15.050	14.170	14.190	14.190	8,151,444
2025-03-26	14.670	15.180	14.420	14.890	14.890	8,946,554
2025-03-25	14.690	14.880	14.180	14.380	14.380	10,266,043
2025-03-24	15.650	15.650	14.300	14.700	14.700	16,590,578
2025-03-21	16.200	17.000	15.710	15.800	15.800	20,026,827
2025-03-20	15.690	16.790	15.300	16.630	16.630	24,818,996
2025-03-19	15.280	15.970	15.120	15.720	15.720	21,371,782
2025-03-18	15.340	15.490	15.080	15.270	15.270	15,285,729
2025-03-17	14.860	15.370	14.820	15.220	15.220	18,937,971
2025-03-14	15.700	16.030	14.840	15.270	15.270	33,884,171
2025-03-13	17.680	19.600	16.490	16.490	16.490	43,389,649
2025-03-12	17.730	18.320	17.480	18.320	18.320	23,220,079
2025-03-11	16.650	16.650	16.650	16.650	16.650	3,438,093
2025-03-10	13.640	15.140	13.620	15.140	15.140	8,909,948
2025-03-07	13.690	13.960	13.600	13.760	13.760	5,750,660
2025-03-06	13.610	13.750	13.510	13.520	13.520	6,288,680
2025-03-05	13.220	13.740	13.100	13.610	13.610	8,455,485
2025-03-04	12.870	13.480	12.680	13.260	13.260	7,952,720
2025-03-03	12.880	13.190	12.680	12.730	12.730	6,510,147
2025-02-28	13.480	13.800	12.820	12.880	12.880	10,043,707
2025-02-27	14.990	14.990	13.360	13.600	13.600	21,198,457
2025-02-26	13.020	14.230	13.020	14.230	14.230	5,524,775
2025-02-25	12.500	13.200	12.440	12.940	12.940	5,989,430
2025-02-24	12.690	13.000	12.580	12.690	12.690	4,918,230
2025-02-21	12.920	12.990	12.650	12.770	12.770	4,443,610
2025-02-20	13.060	13.190	12.890	12.920	12.920	5,340,042
2025-02-19	12.520	13.110	12.340	13.060	13.060	6,418,969
2025-02-18	12.510	12.820	12.440	12.530	12.530	4,736,090
2025-02-17	12.290	12.640	12.230	12.630	12.630	3,899,960
2025-02-14	12.130	12.320	12.100	12.300	12.300	2,910,310
2025-02-13	12.290	12.430	12.120	12.140	12.140	3,213,930
2025-02-12	12.360	12.450	12.200	12.310	12.310	3,335,190
2025-02-11	12.330	12.900	12.220	12.410	12.410	3,715,719
2025-02-10	12.300	12.390	12.110	12.300	12.300	3,616,820
2025-02-07	12.560	12.670	12.150	12.300	12.300	5,550,119
2025-02-06	12.240	12.580	12.100	12.560	12.560	5,793,070
2025-02-05	12.300	12.300	12.000	12.240	12.240	4,360,420
2025-01-27	12.310	12.320	11.770	11.990	11.990	6,599,470
2025-01-24	11.760	12.880	11.760	12.310	12.310	12,224,580

← NewerPage 7 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.