Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.390 | 2.460 | 2.350 | 2.460 | 2.460 | 17,477,055 |
| 2024-07-29 | 2.340 | 2.420 | 2.270 | 2.400 | 2.400 | 17,193,100 |
| 2024-07-26 | 2.240 | 2.320 | 2.220 | 2.320 | 2.320 | 15,225,200 |
| 2024-07-25 | 2.210 | 2.290 | 2.180 | 2.230 | 2.230 | 11,532,700 |
| 2024-07-24 | 2.300 | 2.350 | 2.250 | 2.250 | 2.250 | 11,781,800 |
| 2024-07-23 | 2.380 | 2.420 | 2.320 | 2.330 | 2.330 | 12,560,400 |
| 2024-07-22 | 2.300 | 2.390 | 2.280 | 2.380 | 2.380 | 17,656,900 |
| 2024-07-19 | 2.300 | 2.360 | 2.280 | 2.300 | 2.300 | 11,234,000 |
| 2024-07-18 | 2.350 | 2.350 | 2.270 | 2.320 | 2.320 | 14,379,900 |
| 2024-07-17 | 2.440 | 2.460 | 2.360 | 2.360 | 2.360 | 11,256,300 |
| 2024-07-16 | 2.430 | 2.450 | 2.400 | 2.430 | 2.430 | 10,522,900 |
| 2024-07-15 | 2.490 | 2.520 | 2.390 | 2.410 | 2.410 | 14,926,900 |
| 2024-07-12 | 2.550 | 2.560 | 2.470 | 2.490 | 2.490 | 16,613,500 |
| 2024-07-11 | 2.430 | 2.560 | 2.420 | 2.550 | 2.550 | 27,297,000 |
| 2024-07-10 | 2.390 | 2.490 | 2.300 | 2.380 | 2.380 | 23,701,600 |
| 2024-07-09 | 2.420 | 2.460 | 2.330 | 2.410 | 2.410 | 20,739,052 |
| 2024-07-08 | 2.560 | 2.590 | 2.410 | 2.420 | 2.420 | 17,591,400 |
| 2024-07-05 | 2.420 | 2.570 | 2.360 | 2.540 | 2.540 | 25,235,310 |
| 2024-07-04 | 2.570 | 2.600 | 2.420 | 2.430 | 2.430 | 21,796,655 |
| 2024-07-03 | 2.580 | 2.630 | 2.520 | 2.590 | 2.590 | 16,816,400 |
| 2024-07-02 | 2.530 | 2.620 | 2.500 | 2.590 | 2.590 | 20,129,500 |
| 2024-07-01 | 2.510 | 2.540 | 2.420 | 2.490 | 2.490 | 13,551,850 |
| 2024-06-28 | 2.530 | 2.610 | 2.500 | 2.510 | 2.510 | 15,523,800 |
| 2024-06-27 | 2.550 | 2.610 | 2.520 | 2.530 | 2.530 | 14,604,000 |
| 2024-06-26 | 2.370 | 2.570 | 2.370 | 2.550 | 2.550 | 20,027,200 |
| 2024-06-25 | 2.380 | 2.440 | 2.360 | 2.400 | 2.400 | 15,973,400 |
| 2024-06-24 | 2.490 | 2.490 | 2.370 | 2.390 | 2.390 | 19,999,800 |
| 2024-06-21 | 2.570 | 2.580 | 2.490 | 2.510 | 2.510 | 12,915,668 |
| 2024-06-20 | 2.720 | 2.720 | 2.560 | 2.560 | 2.560 | 20,528,300 |
| 2024-06-19 | 2.750 | 2.810 | 2.710 | 2.710 | 2.710 | 16,398,700 |
| 2024-06-18 | 2.690 | 2.750 | 2.670 | 2.740 | 2.740 | 23,550,220 |
| 2024-06-17 | 2.770 | 2.830 | 2.660 | 2.710 | 2.710 | 27,147,900 |
| 2024-06-14 | 2.770 | 2.780 | 2.630 | 2.670 | 2.670 | 24,662,348 |
| 2024-06-13 | 2.740 | 2.840 | 2.710 | 2.730 | 2.730 | 28,313,100 |
| 2024-06-12 | 2.770 | 2.900 | 2.730 | 2.750 | 2.750 | 47,577,600 |
| 2024-06-11 | 2.550 | 2.760 | 2.400 | 2.740 | 2.740 | 50,456,602 |
| 2024-06-07 | 2.430 | 2.700 | 2.430 | 2.560 | 2.560 | 58,812,223 |
| 2024-06-06 | 2.510 | 2.690 | 2.250 | 2.340 | 2.340 | 73,964,529 |
| 2024-06-05 | 2.360 | 2.760 | 2.360 | 2.580 | 2.580 | 63,432,550 |
| 2024-06-04 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 8,528,200 |
| 2024-06-03 | 3.550 | 3.560 | 3.360 | 3.390 | 3.390 | 20,163,571 |
| 2024-05-31 | 3.430 | 3.570 | 3.430 | 3.540 | 3.540 | 20,300,424 |
| 2024-05-30 | 3.440 | 3.480 | 3.390 | 3.410 | 3.410 | 16,013,600 |
| 2024-05-29 | 3.490 | 3.580 | 3.440 | 3.480 | 3.480 | 18,448,000 |
| 2024-05-28 | 3.570 | 3.610 | 3.510 | 3.540 | 3.540 | 13,111,700 |
| 2024-05-27 | 3.570 | 3.620 | 3.490 | 3.600 | 3.600 | 16,635,753 |
| 2024-05-24 | 3.660 | 3.710 | 3.550 | 3.560 | 3.560 | 19,431,702 |
| 2024-05-23 | 3.800 | 3.810 | 3.600 | 3.630 | 3.630 | 29,416,800 |
| 2024-05-22 | 3.820 | 3.910 | 3.760 | 3.810 | 3.810 | 33,168,300 |
| 2024-05-21 | 3.810 | 3.980 | 3.740 | 3.890 | 3.890 | 44,988,900 |
| 2024-05-20 | 3.890 | 4.190 | 3.850 | 3.850 | 3.850 | 56,735,802 |
| 2024-05-17 | 3.670 | 3.970 | 3.590 | 3.830 | 3.830 | 38,112,500 |
| 2024-05-16 | 3.530 | 3.700 | 3.520 | 3.660 | 3.660 | 26,610,305 |
| 2024-05-15 | 3.500 | 3.560 | 3.460 | 3.490 | 3.490 | 14,325,800 |
| 2024-05-14 | 3.460 | 3.560 | 3.410 | 3.510 | 3.510 | 16,037,200 |
| 2024-05-13 | 3.590 | 3.600 | 3.430 | 3.440 | 3.440 | 21,585,510 |
| 2024-05-10 | 3.770 | 3.790 | 3.580 | 3.590 | 3.590 | 25,085,000 |
| 2024-05-09 | 3.780 | 3.870 | 3.760 | 3.770 | 3.770 | 16,771,300 |
| 2024-05-08 | 3.890 | 3.890 | 3.760 | 3.770 | 3.770 | 17,042,800 |
| 2024-05-07 | 3.910 | 3.940 | 3.850 | 3.890 | 3.890 | 15,449,610 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.