Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5.380 | 5.840 | 5.320 | 5.600 | 5.600 | 107,415,792 |
| 2024-01-25 | 5.300 | 5.470 | 5.110 | 5.400 | 5.400 | 80,596,868 |
| 2024-01-24 | 5.530 | 5.560 | 5.210 | 5.380 | 5.380 | 87,884,562 |
| 2024-01-23 | 5.520 | 5.740 | 5.360 | 5.630 | 5.630 | 94,269,259 |
| 2024-01-22 | 5.290 | 5.870 | 5.290 | 5.690 | 5.690 | 116,184,659 |
| 2024-01-19 | 5.430 | 5.560 | 5.330 | 5.330 | 5.330 | 76,105,102 |
| 2024-01-18 | 5.180 | 5.680 | 5.090 | 5.570 | 5.570 | 113,038,362 |
| 2024-01-17 | 5.100 | 5.420 | 5.080 | 5.160 | 5.160 | 113,044,301 |
| 2024-01-16 | 4.860 | 5.000 | 4.770 | 4.950 | 4.950 | 69,039,541 |
| 2024-01-15 | 4.920 | 4.940 | 4.810 | 4.850 | 4.850 | 34,547,900 |
| 2024-01-12 | 5.080 | 5.100 | 4.870 | 4.940 | 4.940 | 56,566,959 |
| 2024-01-11 | 5.000 | 5.140 | 4.990 | 5.110 | 5.110 | 49,788,501 |
| 2024-01-10 | 5.090 | 5.180 | 4.980 | 5.020 | 5.020 | 47,731,100 |
| 2024-01-09 | 5.280 | 5.380 | 5.040 | 5.160 | 5.160 | 76,338,201 |
| 2024-01-08 | 5.280 | 5.480 | 5.200 | 5.280 | 5.280 | 78,678,300 |
| 2024-01-05 | 5.710 | 5.770 | 5.190 | 5.290 | 5.290 | 124,467,388 |
| 2024-01-04 | 6.130 | 6.240 | 5.790 | 5.830 | 5.830 | 118,516,193 |
| 2024-01-03 | 6.350 | 6.430 | 5.840 | 6.110 | 6.110 | 164,577,578 |
| 2024-01-02 | 6.000 | 6.620 | 5.910 | 6.450 | 6.450 | 221,169,950 |
| 2023-12-29 | 4.580 | 5.520 | 4.570 | 5.520 | 5.520 | 113,870,263 |
| 2023-12-28 | 4.390 | 4.720 | 4.360 | 4.600 | 4.600 | 47,558,737 |
| 2023-12-27 | 4.180 | 4.500 | 4.170 | 4.400 | 4.400 | 33,187,537 |
| 2023-12-26 | 4.260 | 4.280 | 4.160 | 4.180 | 4.180 | 19,461,300 |
| 2023-12-25 | 4.450 | 4.480 | 4.240 | 4.260 | 4.260 | 29,683,002 |
| 2023-12-22 | 4.570 | 4.680 | 4.450 | 4.460 | 4.460 | 28,706,400 |
| 2023-12-21 | 4.530 | 4.600 | 4.440 | 4.560 | 4.560 | 24,919,100 |
| 2023-12-20 | 4.630 | 4.750 | 4.560 | 4.570 | 4.570 | 24,162,700 |
| 2023-12-19 | 4.550 | 4.650 | 4.530 | 4.650 | 4.650 | 20,192,100 |
| 2023-12-18 | 4.730 | 4.750 | 4.550 | 4.570 | 4.570 | 22,379,700 |
| 2023-12-15 | 4.700 | 4.940 | 4.670 | 4.680 | 4.680 | 33,526,444 |
| 2023-12-14 | 4.740 | 4.960 | 4.740 | 4.750 | 4.750 | 47,460,602 |
| 2023-12-13 | 4.900 | 4.970 | 4.710 | 4.730 | 4.730 | 41,709,239 |
| 2023-12-12 | 4.670 | 5.180 | 4.640 | 4.880 | 4.880 | 65,295,639 |
| 2023-12-11 | 4.550 | 4.650 | 4.520 | 4.620 | 4.620 | 19,054,700 |
| 2023-12-08 | 4.660 | 4.700 | 4.520 | 4.550 | 4.550 | 25,015,600 |
| 2023-12-07 | 4.780 | 4.800 | 4.640 | 4.660 | 4.660 | 30,352,900 |
| 2023-12-06 | 4.800 | 4.830 | 4.710 | 4.780 | 4.780 | 24,187,580 |
| 2023-12-05 | 4.880 | 4.900 | 4.790 | 4.800 | 4.800 | 24,908,839 |
| 2023-12-04 | 4.900 | 4.980 | 4.880 | 4.900 | 4.900 | 27,746,600 |
| 2023-12-01 | 5.080 | 5.080 | 4.890 | 4.910 | 4.910 | 41,412,900 |
| 2023-11-30 | 5.040 | 5.100 | 4.960 | 5.080 | 5.080 | 47,058,714 |
| 2023-11-29 | 4.990 | 5.160 | 4.910 | 5.060 | 5.060 | 64,802,800 |
| 2023-11-28 | 4.700 | 5.290 | 4.660 | 5.050 | 5.050 | 84,622,503 |
| 2023-11-27 | 4.730 | 4.780 | 4.660 | 4.720 | 4.720 | 29,864,347 |
| 2023-11-24 | 4.960 | 4.970 | 4.770 | 4.780 | 4.780 | 49,489,095 |
| 2023-11-23 | 4.900 | 5.120 | 4.800 | 4.970 | 4.970 | 52,580,596 |
| 2023-11-22 | 5.100 | 5.190 | 4.960 | 4.960 | 4.960 | 61,941,372 |
| 2023-11-21 | 4.970 | 5.330 | 4.910 | 5.190 | 5.190 | 87,752,477 |
| 2023-11-20 | 4.770 | 5.180 | 4.740 | 5.040 | 5.040 | 86,312,248 |
| 2023-11-17 | 4.820 | 4.840 | 4.720 | 4.780 | 4.780 | 57,997,348 |
| 2023-11-16 | 4.600 | 4.930 | 4.570 | 4.900 | 4.900 | 103,876,880 |
| 2023-11-15 | 4.630 | 4.660 | 4.560 | 4.610 | 4.610 | 32,053,000 |
| 2023-11-14 | 4.600 | 4.630 | 4.540 | 4.600 | 4.600 | 29,014,077 |
| 2023-11-13 | 4.620 | 4.660 | 4.560 | 4.590 | 4.590 | 35,888,100 |
| 2023-11-10 | 4.520 | 4.630 | 4.450 | 4.580 | 4.580 | 44,900,750 |
| 2023-11-09 | 4.770 | 4.790 | 4.490 | 4.520 | 4.520 | 65,028,359 |
| 2023-11-08 | 4.810 | 4.830 | 4.710 | 4.760 | 4.760 | 64,865,386 |
| 2023-11-07 | 4.910 | 5.020 | 4.820 | 4.840 | 4.840 | 85,563,459 |
| 2023-11-06 | 4.880 | 5.060 | 4.780 | 4.980 | 4.980 | 110,464,816 |
| 2023-11-03 | 4.820 | 5.430 | 4.820 | 5.030 | 5.030 | 134,459,669 |
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.