Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5.090 | 5.470 | 4.930 | 4.940 | 4.940 | 151,500,935 |
| 2023-11-01 | 4.650 | 5.660 | 4.510 | 5.640 | 5.640 | 209,484,244 |
| 2023-10-31 | 4.010 | 4.790 | 3.980 | 4.790 | 4.790 | 157,975,654 |
| 2023-10-30 | 3.730 | 4.080 | 3.720 | 3.990 | 3.990 | 47,199,602 |
| 2023-10-27 | 3.820 | 3.850 | 3.650 | 3.730 | 3.730 | 25,453,700 |
| 2023-10-26 | 3.850 | 3.890 | 3.740 | 3.830 | 3.830 | 16,748,300 |
| 2023-10-25 | 3.750 | 3.850 | 3.730 | 3.850 | 3.850 | 17,333,300 |
| 2023-10-24 | 3.650 | 3.760 | 3.620 | 3.730 | 3.730 | 14,554,613 |
| 2023-10-23 | 3.650 | 3.740 | 3.620 | 3.650 | 3.650 | 18,785,104 |
| 2023-10-20 | 3.760 | 3.800 | 3.660 | 3.670 | 3.670 | 13,292,101 |
| 2023-10-19 | 3.750 | 3.880 | 3.740 | 3.780 | 3.780 | 15,916,568 |
| 2023-10-18 | 3.840 | 3.840 | 3.740 | 3.760 | 3.760 | 15,077,200 |
| 2023-10-17 | 3.890 | 3.920 | 3.820 | 3.850 | 3.850 | 10,297,300 |
| 2023-10-16 | 3.880 | 3.930 | 3.830 | 3.900 | 3.900 | 16,401,500 |
| 2023-10-13 | 3.890 | 3.930 | 3.850 | 3.890 | 3.890 | 14,612,300 |
| 2023-10-12 | 3.920 | 3.940 | 3.870 | 3.910 | 3.910 | 15,007,800 |
| 2023-10-11 | 3.950 | 3.960 | 3.860 | 3.910 | 3.910 | 19,413,700 |
| 2023-10-10 | 3.860 | 3.950 | 3.830 | 3.910 | 3.910 | 22,957,600 |
| 2023-10-09 | 3.860 | 3.890 | 3.790 | 3.860 | 3.860 | 20,996,700 |
| 2023-09-28 | 3.720 | 3.880 | 3.710 | 3.870 | 3.870 | 26,789,100 |
| 2023-09-27 | 3.810 | 3.820 | 3.700 | 3.700 | 3.700 | 17,650,400 |
| 2023-09-26 | 3.760 | 3.840 | 3.740 | 3.820 | 3.820 | 15,590,300 |
| 2023-09-25 | 3.780 | 3.830 | 3.730 | 3.760 | 3.760 | 14,013,200 |
| 2023-09-22 | 3.730 | 3.810 | 3.670 | 3.800 | 3.800 | 18,340,050 |
| 2023-09-21 | 3.690 | 3.770 | 3.670 | 3.750 | 3.750 | 14,846,817 |
| 2023-09-20 | 3.710 | 3.760 | 3.680 | 3.680 | 3.680 | 9,992,700 |
| 2023-09-19 | 3.750 | 3.770 | 3.680 | 3.690 | 3.690 | 10,856,600 |
| 2023-09-18 | 3.750 | 3.790 | 3.680 | 3.760 | 3.760 | 13,470,300 |
| 2023-09-15 | 3.740 | 3.770 | 3.700 | 3.730 | 3.730 | 11,719,800 |
| 2023-09-14 | 3.770 | 3.780 | 3.660 | 3.720 | 3.720 | 16,550,680 |
| 2023-09-13 | 3.780 | 3.820 | 3.720 | 3.770 | 3.770 | 15,348,103 |
| 2023-09-12 | 3.830 | 3.840 | 3.760 | 3.790 | 3.790 | 17,969,700 |
| 2023-09-11 | 3.950 | 4.000 | 3.820 | 3.840 | 3.840 | 27,515,000 |
| 2023-09-08 | 3.800 | 3.930 | 3.770 | 3.840 | 3.840 | 28,140,103 |
| 2023-09-07 | 3.810 | 3.850 | 3.760 | 3.770 | 3.770 | 26,657,400 |
| 2023-09-06 | 3.980 | 3.980 | 3.800 | 3.850 | 3.850 | 40,707,520 |
| 2023-09-05 | 3.870 | 4.140 | 3.830 | 4.050 | 4.050 | 46,074,448 |
| 2023-09-04 | 3.770 | 3.900 | 3.750 | 3.870 | 3.870 | 30,990,620 |
| 2023-09-01 | 3.690 | 3.800 | 3.630 | 3.760 | 3.760 | 34,275,100 |
| 2023-08-31 | 3.610 | 3.780 | 3.590 | 3.700 | 3.700 | 42,563,100 |
| 2023-08-30 | 3.520 | 3.680 | 3.500 | 3.610 | 3.610 | 50,443,259 |
| 2023-08-29 | 3.280 | 3.700 | 3.280 | 3.500 | 3.500 | 58,615,196 |
| 2023-08-28 | 3.270 | 3.300 | 3.160 | 3.170 | 3.170 | 17,584,196 |
| 2023-08-25 | 3.170 | 3.210 | 3.100 | 3.110 | 3.110 | 10,811,500 |
| 2023-08-24 | 3.270 | 3.280 | 3.180 | 3.180 | 3.180 | 11,976,000 |
| 2023-08-23 | 3.300 | 3.310 | 3.210 | 3.220 | 3.220 | 7,474,800 |
| 2023-08-22 | 3.320 | 3.350 | 3.200 | 3.300 | 3.300 | 10,039,800 |
| 2023-08-21 | 3.320 | 3.400 | 3.280 | 3.280 | 3.280 | 11,243,600 |
| 2023-08-18 | 3.400 | 3.430 | 3.300 | 3.300 | 3.300 | 11,177,200 |
| 2023-08-17 | 3.310 | 3.430 | 3.290 | 3.410 | 3.410 | 11,050,500 |
| 2023-08-16 | 3.360 | 3.390 | 3.330 | 3.330 | 3.330 | 8,943,100 |
| 2023-08-15 | 3.430 | 3.450 | 3.350 | 3.360 | 3.360 | 8,241,500 |
| 2023-08-14 | 3.420 | 3.450 | 3.370 | 3.430 | 3.430 | 7,088,300 |
| 2023-08-11 | 3.490 | 3.500 | 3.390 | 3.400 | 3.400 | 7,736,796 |
| 2023-08-10 | 3.480 | 3.530 | 3.460 | 3.490 | 3.490 | 6,775,100 |
| 2023-08-09 | 3.510 | 3.540 | 3.460 | 3.470 | 3.470 | 8,931,600 |
| 2023-08-08 | 3.570 | 3.590 | 3.510 | 3.520 | 3.520 | 9,029,600 |
| 2023-08-07 | 3.590 | 3.640 | 3.550 | 3.560 | 3.560 | 9,902,500 |
| 2023-08-04 | 3.560 | 3.650 | 3.540 | 3.600 | 3.600 | 14,046,400 |
| 2023-08-03 | 3.590 | 3.590 | 3.530 | 3.560 | 3.560 | 7,429,900 |
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.