Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.580 | 3.610 | 3.540 | 3.590 | 3.590 | 9,220,703 |
| 2023-08-01 | 3.550 | 3.590 | 3.520 | 3.580 | 3.580 | 12,689,900 |
| 2023-07-31 | 3.450 | 3.560 | 3.420 | 3.540 | 3.540 | 13,809,600 |
| 2023-07-28 | 3.450 | 3.470 | 3.390 | 3.460 | 3.460 | 10,044,402 |
| 2023-07-27 | 3.490 | 3.510 | 3.410 | 3.420 | 3.420 | 9,441,300 |
| 2023-07-26 | 3.510 | 3.530 | 3.450 | 3.470 | 3.470 | 8,926,869 |
| 2023-07-25 | 3.420 | 3.510 | 3.420 | 3.500 | 3.500 | 12,039,981 |
| 2023-07-24 | 3.380 | 3.430 | 3.350 | 3.430 | 3.430 | 7,955,230 |
| 2023-07-21 | 3.390 | 3.480 | 3.350 | 3.380 | 3.380 | 10,536,151 |
| 2023-07-20 | 3.410 | 3.460 | 3.380 | 3.420 | 3.420 | 11,242,868 |
| 2023-07-19 | 3.380 | 3.420 | 3.360 | 3.410 | 3.410 | 7,428,000 |
| 2023-07-18 | 3.410 | 3.430 | 3.370 | 3.390 | 3.390 | 7,972,800 |
| 2023-07-17 | 3.470 | 3.480 | 3.390 | 3.410 | 3.410 | 9,233,400 |
| 2023-07-14 | 3.370 | 3.500 | 3.360 | 3.460 | 3.460 | 14,996,900 |
| 2023-07-13 | 3.330 | 3.390 | 3.310 | 3.380 | 3.380 | 7,443,700 |
| 2023-07-12 | 3.400 | 3.400 | 3.310 | 3.330 | 3.330 | 7,442,500 |
| 2023-07-11 | 3.400 | 3.430 | 3.380 | 3.400 | 3.400 | 7,788,000 |
| 2023-07-10 | 3.470 | 3.480 | 3.380 | 3.390 | 3.390 | 10,714,500 |
| 2023-07-07 | 3.550 | 3.580 | 3.440 | 3.460 | 3.460 | 14,671,500 |
| 2023-07-06 | 3.470 | 3.640 | 3.440 | 3.550 | 3.550 | 22,241,800 |
| 2023-07-05 | 3.450 | 3.530 | 3.410 | 3.480 | 3.480 | 13,938,800 |
| 2023-07-04 | 3.400 | 3.480 | 3.370 | 3.440 | 3.440 | 11,670,800 |
| 2023-07-03 | 3.390 | 3.470 | 3.380 | 3.390 | 3.390 | 10,225,300 |
| 2023-06-30 | 3.300 | 3.410 | 3.300 | 3.390 | 3.390 | 12,112,700 |
| 2023-06-29 | 3.280 | 3.350 | 3.270 | 3.300 | 3.300 | 8,406,872 |
| 2023-06-28 | 3.290 | 3.290 | 3.160 | 3.280 | 3.280 | 14,947,300 |
| 2023-06-27 | 3.230 | 3.300 | 3.200 | 3.290 | 3.290 | 11,930,100 |
| 2023-06-26 | 3.290 | 3.330 | 3.200 | 3.220 | 3.220 | 13,327,512 |
| 2023-06-21 | 3.400 | 3.450 | 3.310 | 3.320 | 3.320 | 16,304,200 |
| 2023-06-20 | 3.530 | 3.550 | 3.380 | 3.400 | 3.400 | 20,988,173 |
| 2023-06-19 | 3.590 | 3.600 | 3.520 | 3.530 | 3.530 | 13,983,468 |
| 2023-06-16 | 3.600 | 3.620 | 3.550 | 3.610 | 3.610 | 13,201,200 |
| 2023-06-15 | 3.610 | 3.640 | 3.570 | 3.590 | 3.590 | 14,907,600 |
| 2023-06-14 | 3.670 | 3.700 | 3.610 | 3.630 | 3.630 | 18,546,930 |
| 2023-06-13 | 3.740 | 3.780 | 3.640 | 3.670 | 3.670 | 27,093,200 |
| 2023-06-12 | 3.760 | 3.910 | 3.710 | 3.780 | 3.780 | 31,764,758 |
| 2023-06-09 | 3.860 | 3.950 | 3.760 | 3.800 | 3.800 | 47,220,310 |
| 2023-06-08 | 3.800 | 4.430 | 3.690 | 4.010 | 4.010 | 67,617,497 |
| 2023-06-07 | 3.560 | 3.900 | 3.510 | 3.770 | 3.770 | 28,484,072 |
| 2023-06-06 | 3.660 | 3.690 | 3.550 | 3.560 | 3.560 | 11,522,500 |
| 2023-06-05 | 3.590 | 3.720 | 3.580 | 3.670 | 3.670 | 19,366,300 |
| 2023-06-02 | 3.570 | 3.750 | 3.540 | 3.680 | 3.680 | 19,028,800 |
| 2023-06-01 | 3.560 | 3.620 | 3.490 | 3.570 | 3.570 | 11,636,200 |
| 2023-05-31 | 3.570 | 3.600 | 3.520 | 3.570 | 3.570 | 8,403,226 |
| 2023-05-30 | 3.570 | 3.570 | 3.470 | 3.560 | 3.560 | 9,147,400 |
| 2023-05-29 | 3.640 | 3.680 | 3.550 | 3.560 | 3.560 | 9,055,900 |
| 2023-05-26 | 3.640 | 3.690 | 3.580 | 3.650 | 3.650 | 8,162,800 |
| 2023-05-25 | 3.650 | 3.700 | 3.560 | 3.640 | 3.640 | 10,276,800 |
| 2023-05-24 | 3.680 | 3.750 | 3.660 | 3.670 | 3.670 | 9,294,300 |
| 2023-05-23 | 3.750 | 3.760 | 3.680 | 3.700 | 3.700 | 7,168,900 |
| 2023-05-22 | 3.780 | 3.830 | 3.730 | 3.760 | 3.760 | 10,214,100 |
| 2023-05-19 | 3.700 | 3.810 | 3.700 | 3.790 | 3.790 | 11,408,171 |
| 2023-05-18 | 3.650 | 3.750 | 3.630 | 3.730 | 3.730 | 12,399,600 |
| 2023-05-17 | 3.610 | 3.650 | 3.560 | 3.640 | 3.640 | 9,814,500 |
| 2023-05-16 | 3.660 | 3.680 | 3.560 | 3.590 | 3.590 | 10,580,200 |
| 2023-05-15 | 3.710 | 3.730 | 3.570 | 3.650 | 3.650 | 13,752,300 |
| 2023-05-12 | 3.700 | 3.880 | 3.690 | 3.710 | 3.710 | 17,385,800 |
| 2023-05-11 | 3.590 | 3.770 | 3.590 | 3.690 | 3.690 | 12,332,000 |
| 2023-05-10 | 3.590 | 3.640 | 3.560 | 3.610 | 3.610 | 8,674,800 |
| 2023-05-09 | 3.670 | 3.670 | 3.560 | 3.560 | 3.560 | 12,922,200 |
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.