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
2025-01-23	11.700	12.570	11.570	11.830	11.830	11,628,812
2025-01-22	11.420	11.690	11.210	11.430	11.430	2,942,510
2025-01-21	11.700	11.740	11.310	11.470	11.470	2,193,750
2025-01-20	11.440	11.720	11.230	11.600	11.600	4,176,900
2025-01-17	11.200	11.520	11.090	11.330	11.330	3,597,400
2025-01-16	11.300	11.450	11.080	11.220	11.220	2,838,000
2025-01-15	11.300	11.350	11.050	11.220	11.220	3,218,360
2025-01-14	10.690	11.210	10.610	11.190	11.190	3,105,378
2025-01-13	10.480	10.670	10.040	10.580	10.580	2,272,457
2025-01-10	10.880	11.020	10.420	10.480	10.480	2,994,030
2025-01-09	10.800	10.980	10.700	10.880	10.880	2,909,300
2025-01-08	10.970	11.050	10.430	10.830	10.830	5,717,270
2025-01-07	10.680	11.520	10.500	11.000	11.000	8,876,460
2025-01-06	10.520	10.760	9.970	10.470	10.470	3,002,530
2025-01-03	11.090	11.100	10.450	10.590	10.590	3,473,830
2025-01-02	10.960	11.280	10.770	10.960	10.960	3,416,108
2024-12-31	11.270	11.340	10.940	10.940	10.940	2,654,127
2024-12-30	11.250	11.410	10.810	11.220	11.220	3,074,180
2024-12-27	11.240	11.480	11.110	11.300	11.300	2,425,130
2024-12-26	10.690	11.300	10.690	11.100	11.100	3,278,450
2024-12-25	11.210	11.370	10.570	10.780	10.780	4,143,730
2024-12-24	11.410	11.590	11.020	11.260	11.260	4,613,810
2024-12-23	12.250	12.400	11.150	11.180	11.180	5,779,890
2024-12-20	12.040	12.380	11.960	12.300	12.300	2,802,480
2024-12-19	12.130	12.210	11.850	12.000	12.000	3,184,310
2024-12-18	12.420	12.490	11.860	12.160	12.160	4,416,070
2024-12-17	13.210	13.280	12.200	12.230	12.230	5,878,660
2024-12-16	13.240	13.440	13.110	13.200	13.200	3,784,789
2024-12-13	13.410	13.530	13.190	13.240	13.240	4,179,689
2024-12-12	13.430	13.570	13.220	13.460	13.460	5,246,830
2024-12-11	13.320	13.490	13.120	13.460	13.460	6,280,160
2024-12-10	13.340	13.600	13.150	13.320	13.320	8,396,991
2024-12-09	12.910	13.420	12.850	13.070	13.070	6,968,270
2024-12-06	13.340	13.390	12.770	12.970	12.970	9,310,830
2024-12-05	13.180	13.480	12.910	13.140	13.140	14,327,096
2024-12-04	13.580	14.650	13.200	13.220	13.220	25,303,728
2024-12-03	12.500	13.720	12.320	13.720	13.720	15,557,168
2024-12-02	12.220	12.480	12.200	12.470	12.470	4,076,940
2024-11-29	11.860	12.280	11.860	12.210	12.210	4,439,192
2024-11-28	11.790	12.010	11.770	11.910	11.910	2,335,273
2024-11-27	11.700	11.790	11.310	11.780	11.780	2,518,994
2024-11-26	11.850	11.960	11.630	11.720	11.720	2,231,543
2024-11-25	11.530	11.880	11.530	11.870	11.870	2,593,050
2024-11-22	12.000	12.100	11.510	11.540	11.540	2,943,810
2024-11-21	12.020	12.130	11.850	12.020	12.020	2,965,910
2024-11-20	11.840	12.070	11.710	12.050	12.050	3,615,046
2024-11-19	11.570	11.830	11.380	11.830	11.830	2,763,077
2024-11-18	11.890	11.960	11.250	11.440	11.440	3,353,110
2024-11-15	11.880	12.050	11.710	11.710	11.710	3,558,500
2024-11-14	12.230	12.320	11.880	11.880	11.880	3,997,579
2024-11-13	12.450	12.590	11.900	12.340	12.340	7,553,162
2024-11-12	12.760	13.460	12.300	12.420	12.420	15,436,173
2024-11-11	11.560	12.760	11.560	12.760	12.760	7,869,259
2024-11-08	11.840	12.020	11.480	11.600	11.600	3,075,786
2024-11-07	11.520	11.800	11.480	11.790	11.790	3,204,684
2024-11-06	11.450	11.800	11.250	11.580	11.580	3,611,560
2024-11-05	11.200	11.420	11.060	11.420	11.420	3,637,770
2024-11-04	10.700	11.230	10.700	11.140	11.140	3,767,899
2024-11-01	11.120	11.200	10.610	10.610	10.610	2,888,814
2024-10-31	10.970	11.190	10.910	11.150	11.150	2,001,409

← NewerPage 8 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.