Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.980 | 4.000 | 3.840 | 3.890 | 3.890 | 20,100,310 |
| 2024-04-30 | 3.990 | 4.040 | 3.840 | 3.890 | 3.890 | 19,228,700 |
| 2024-04-29 | 3.840 | 4.000 | 3.810 | 3.980 | 3.980 | 18,574,722 |
| 2024-04-26 | 3.720 | 3.860 | 3.710 | 3.850 | 3.850 | 21,021,688 |
| 2024-04-25 | 3.810 | 3.830 | 3.730 | 3.740 | 3.740 | 19,310,687 |
| 2024-04-24 | 3.730 | 3.840 | 3.690 | 3.820 | 3.820 | 19,330,788 |
| 2024-04-23 | 3.540 | 3.730 | 3.540 | 3.700 | 3.700 | 21,699,302 |
| 2024-04-22 | 3.630 | 3.630 | 3.430 | 3.510 | 3.510 | 16,427,600 |
| 2024-04-19 | 3.740 | 3.790 | 3.620 | 3.640 | 3.640 | 20,038,801 |
| 2024-04-18 | 3.780 | 3.860 | 3.660 | 3.740 | 3.740 | 24,351,506 |
| 2024-04-17 | 3.500 | 3.800 | 3.500 | 3.800 | 3.800 | 30,179,611 |
| 2024-04-16 | 3.850 | 3.860 | 3.350 | 3.390 | 3.390 | 36,050,150 |
| 2024-04-15 | 4.200 | 4.220 | 3.820 | 3.890 | 3.890 | 30,734,800 |
| 2024-04-12 | 4.220 | 4.290 | 4.180 | 4.190 | 4.190 | 14,952,318 |
| 2024-04-11 | 4.210 | 4.300 | 4.130 | 4.200 | 4.200 | 14,900,500 |
| 2024-04-10 | 4.350 | 4.380 | 4.170 | 4.230 | 4.230 | 17,861,000 |
| 2024-04-09 | 4.320 | 4.400 | 4.290 | 4.380 | 4.380 | 15,761,800 |
| 2024-04-08 | 4.490 | 4.490 | 4.300 | 4.330 | 4.330 | 21,820,081 |
| 2024-04-03 | 4.670 | 4.680 | 4.460 | 4.510 | 4.510 | 19,742,700 |
| 2024-04-02 | 4.790 | 4.790 | 4.620 | 4.660 | 4.660 | 23,354,150 |
| 2024-04-01 | 4.620 | 4.790 | 4.600 | 4.790 | 4.790 | 27,655,913 |
| 2024-03-29 | 4.570 | 4.640 | 4.480 | 4.610 | 4.610 | 11,629,536 |
| 2024-03-28 | 4.440 | 4.630 | 4.430 | 4.570 | 4.570 | 26,454,713 |
| 2024-03-27 | 4.650 | 4.690 | 4.390 | 4.400 | 4.400 | 26,159,421 |
| 2024-03-26 | 4.730 | 4.800 | 4.560 | 4.680 | 4.680 | 28,945,800 |
| 2024-03-25 | 4.990 | 5.020 | 4.720 | 4.750 | 4.750 | 32,495,200 |
| 2024-03-22 | 5.110 | 5.150 | 4.980 | 5.030 | 5.030 | 32,597,502 |
| 2024-03-21 | 5.180 | 5.280 | 5.080 | 5.150 | 5.150 | 33,319,900 |
| 2024-03-20 | 5.110 | 5.230 | 5.100 | 5.180 | 5.180 | 31,255,859 |
| 2024-03-19 | 5.210 | 5.230 | 5.080 | 5.150 | 5.150 | 43,269,380 |
| 2024-03-18 | 4.950 | 5.260 | 4.940 | 5.210 | 5.210 | 59,986,600 |
| 2024-03-15 | 4.940 | 4.960 | 4.830 | 4.950 | 4.950 | 23,055,100 |
| 2024-03-14 | 5.040 | 5.050 | 4.820 | 4.950 | 4.950 | 40,965,000 |
| 2024-03-13 | 4.950 | 5.130 | 4.940 | 5.070 | 5.070 | 45,227,037 |
| 2024-03-12 | 5.070 | 5.100 | 4.920 | 4.980 | 4.980 | 31,128,900 |
| 2024-03-11 | 4.900 | 4.990 | 4.810 | 4.990 | 4.990 | 32,807,781 |
| 2024-03-08 | 4.900 | 4.950 | 4.780 | 4.920 | 4.920 | 35,868,592 |
| 2024-03-07 | 5.060 | 5.160 | 4.900 | 4.900 | 4.900 | 44,962,082 |
| 2024-03-06 | 4.980 | 5.130 | 4.930 | 5.070 | 5.070 | 45,827,459 |
| 2024-03-05 | 5.100 | 5.190 | 4.970 | 5.000 | 5.000 | 63,187,843 |
| 2024-03-04 | 4.930 | 5.300 | 4.880 | 5.200 | 5.200 | 80,934,834 |
| 2024-03-01 | 4.670 | 5.030 | 4.610 | 4.930 | 4.930 | 68,621,157 |
| 2024-02-29 | 4.490 | 4.730 | 4.480 | 4.660 | 4.660 | 48,163,320 |
| 2024-02-28 | 4.990 | 5.060 | 4.460 | 4.490 | 4.490 | 80,123,544 |
| 2024-02-27 | 4.750 | 5.020 | 4.710 | 4.990 | 4.990 | 61,141,805 |
| 2024-02-26 | 4.850 | 4.950 | 4.690 | 4.800 | 4.800 | 70,201,118 |
| 2024-02-23 | 4.560 | 4.970 | 4.440 | 4.900 | 4.900 | 80,570,642 |
| 2024-02-22 | 4.370 | 4.640 | 4.370 | 4.540 | 4.540 | 49,480,814 |
| 2024-02-21 | 4.390 | 4.580 | 4.350 | 4.430 | 4.430 | 53,927,600 |
| 2024-02-20 | 4.230 | 4.700 | 4.140 | 4.430 | 4.430 | 58,599,808 |
| 2024-02-19 | 4.150 | 4.390 | 4.120 | 4.280 | 4.280 | 49,180,095 |
| 2024-02-08 | 3.730 | 4.050 | 3.730 | 4.050 | 4.050 | 46,522,810 |
| 2024-02-07 | 4.020 | 4.060 | 3.680 | 3.700 | 3.700 | 48,397,502 |
| 2024-02-06 | 3.600 | 4.080 | 3.570 | 3.960 | 3.960 | 47,053,413 |
| 2024-02-05 | 4.260 | 4.310 | 3.680 | 3.710 | 3.710 | 58,316,449 |
| 2024-02-02 | 4.550 | 4.590 | 4.170 | 4.330 | 4.330 | 57,800,500 |
| 2024-02-01 | 4.170 | 4.640 | 4.050 | 4.580 | 4.580 | 74,256,241 |
| 2024-01-31 | 4.380 | 4.460 | 4.160 | 4.210 | 4.210 | 48,413,200 |
| 2024-01-30 | 4.710 | 4.780 | 4.410 | 4.430 | 4.430 | 60,588,700 |
| 2024-01-29 | 5.510 | 5.580 | 4.800 | 4.800 | 4.800 | 96,534,800 |
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.