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
2024-10-30	11.000	11.180	10.750	10.950	10.950	2,079,749
2024-10-29	11.390	11.500	10.950	11.040	11.040	2,837,560
2024-10-28	11.000	11.380	10.920	11.340	11.340	3,000,720
2024-10-25	10.760	10.980	10.730	10.960	10.960	2,413,850
2024-10-24	10.940	10.950	10.660	10.770	10.770	1,845,150
2024-10-23	10.660	10.920	10.590	10.900	10.900	3,177,680
2024-10-22	10.430	10.750	10.350	10.650	10.650	3,332,290
2024-10-21	10.420	10.580	10.320	10.390	10.390	2,896,030
2024-10-18	10.190	10.520	10.060	10.420	10.420	2,796,310
2024-10-17	10.530	10.660	10.100	10.200	10.200	3,091,850
2024-10-16	10.280	10.600	10.240	10.480	10.480	1,905,700
2024-10-15	10.440	10.590	10.340	10.350	10.350	1,781,300
2024-10-14	10.330	10.510	10.230	10.450	10.450	2,704,117
2024-10-11	10.610	10.670	10.110	10.220	10.220	3,138,850
2024-10-10	10.620	10.880	10.500	10.620	10.620	3,419,740
2024-10-09	11.340	11.340	10.320	10.500	10.500	5,072,260
2024-10-08	11.930	11.930	10.660	11.410	11.410	6,666,990
2024-09-30	10.320	11.000	10.190	10.850	10.850	6,551,377
2024-09-27	9.720	10.160	9.720	10.050	10.050	3,951,450
2024-09-26	9.500	9.750	9.460	9.680	9.680	1,920,397
2024-09-25	9.490	9.670	9.450	9.500	9.500	1,866,227
2024-09-24	9.110	9.420	9.110	9.400	9.400	1,514,500
2024-09-23	9.060	9.210	8.970	9.110	9.110	1,112,230
2024-09-20	9.050	9.120	8.950	9.020	9.020	1,298,500
2024-09-19	8.790	9.100	8.680	9.050	9.050	1,824,677
2024-09-18	8.900	8.910	8.500	8.730	8.730	1,766,540
2024-09-13	9.120	9.190	8.900	8.920	8.920	1,192,000
2024-09-12	9.230	9.320	9.110	9.120	9.120	714,600
2024-09-11	9.300	9.380	9.150	9.230	9.230	1,161,250
2024-09-10	9.250	9.330	9.080	9.300	9.300	1,136,770
2024-09-09	9.060	9.300	8.980	9.140	9.140	1,201,360
2024-09-06	9.380	9.440	9.110	9.150	9.150	1,196,900
2024-09-05	9.200	9.420	9.200	9.400	9.400	1,271,000
2024-09-04	9.370	9.430	9.200	9.250	9.250	1,320,200
2024-09-03	9.380	9.540	9.300	9.440	9.440	933,660
2024-09-02	9.490	9.610	9.360	9.380	9.380	1,518,110
2024-08-30	9.310	9.650	9.280	9.490	9.490	1,897,540
2024-08-29	9.150	9.320	9.060	9.310	9.310	1,198,200
2024-08-28	8.930	9.250	8.870	9.150	9.150	1,467,750
2024-08-27	9.160	9.220	8.930	8.930	8.930	1,153,623
2024-08-26	8.930	9.240	8.800	9.160	9.160	1,553,099
2024-08-23	9.180	9.200	8.860	8.890	8.890	1,343,950
2024-08-22	9.350	9.480	9.150	9.180	9.180	1,372,600
2024-08-21	9.340	9.570	9.240	9.350	9.350	1,656,800
2024-08-20	9.520	9.570	9.230	9.340	9.340	1,226,210
2024-08-19	9.700	9.780	9.520	9.530	9.530	1,564,900
2024-08-16	9.820	9.890	9.710	9.770	9.770	989,900
2024-08-15	9.690	9.860	9.520	9.790	9.790	1,332,160
2024-08-14	9.730	9.800	9.630	9.680	9.680	770,634
2024-08-13	9.660	9.740	9.500	9.690	9.690	808,660
2024-08-12	9.730	9.780	9.510	9.620	9.620	897,260
2024-08-09	9.790	9.830	9.660	9.680	9.680	1,116,430
2024-08-08	9.610	9.740	9.410	9.670	9.670	1,152,809
2024-08-07	9.580	9.780	9.570	9.710	9.710	857,069
2024-08-06	9.500	9.640	9.300	9.610	9.610	1,331,850
2024-08-05	9.600	9.740	9.370	9.390	9.390	1,628,000
2024-08-02	9.870	9.910	9.600	9.680	9.680	1,623,670
2024-08-01	9.880	10.040	9.800	9.900	9.900	1,438,060
2024-07-31	9.490	9.860	9.430	9.830	9.830	1,717,209
2024-07-30	9.390	9.560	9.250	9.490	9.490	925,680

← NewerPage 9 of 21 · 1,212 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.