Shenzhen Liantronics historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	3.730	3.750	3.640	3.670	3.670	12,367,400
2023-05-05	3.710	3.780	3.680	3.760	3.760	15,170,419
2023-05-04	3.790	3.830	3.640	3.710	3.710	14,783,902
2023-04-28	3.590	3.810	3.500	3.800	3.800	15,221,100
2023-04-27	3.620	3.700	3.590	3.600	3.600	11,824,640
2023-04-26	3.640	3.680	3.580	3.630	3.630	10,289,900
2023-04-25	3.700	3.770	3.550	3.620	3.620	13,836,000
2023-04-24	3.700	3.760	3.640	3.700	3.700	10,466,300
2023-04-21	3.900	3.950	3.700	3.730	3.730	20,339,200
2023-04-20	3.980	4.000	3.900	3.960	3.960	10,114,700
2023-04-19	3.980	4.070	3.960	4.000	4.000	9,777,900
2023-04-18	4.130	4.130	4.000	4.020	4.020	12,484,900
2023-04-17	4.220	4.250	4.100	4.120	4.120	16,411,800
2023-04-14	4.260	4.320	4.180	4.250	4.250	14,523,100
2023-04-13	4.300	4.380	4.230	4.240	4.240	15,681,200
2023-04-12	4.180	4.350	4.180	4.340	4.340	15,985,820
2023-04-11	4.190	4.270	4.110	4.190	4.190	14,123,500
2023-04-10	4.380	4.380	4.160	4.180	4.180	20,677,200
2023-04-07	4.340	4.390	4.270	4.380	4.380	13,749,600
2023-04-06	4.310	4.370	4.250	4.360	4.360	13,108,900
2023-04-04	4.410	4.420	4.300	4.330	4.330	13,421,728
2023-04-03	4.340	4.390	4.310	4.390	4.390	13,009,945
2023-03-31	4.210	4.360	4.180	4.350	4.350	17,086,100
2023-03-30	4.300	4.310	4.170	4.180	4.180	12,856,200
2023-03-29	4.320	4.360	4.230	4.330	4.330	11,536,000
2023-03-28	4.370	4.370	4.280	4.290	4.290	10,604,802
2023-03-27	4.350	4.400	4.260	4.340	4.340	12,271,900
2023-03-24	4.350	4.380	4.280	4.340	4.340	12,613,986
2023-03-23	4.350	4.350	4.270	4.320	4.320	10,597,300
2023-03-22	4.260	4.330	4.250	4.320	4.320	13,837,400
2023-03-21	4.120	4.250	4.080	4.250	4.250	13,666,600
2023-03-20	4.110	4.220	4.080	4.100	4.100	14,701,505
2023-03-17	4.060	4.140	4.060	4.090	4.090	9,321,100
2023-03-16	4.150	4.170	4.030	4.040	4.040	13,655,200
2023-03-15	4.220	4.230	4.170	4.180	4.180	7,982,600
2023-03-14	4.300	4.300	4.130	4.170	4.170	13,096,200
2023-03-13	4.350	4.350	4.170	4.290	4.290	15,827,600
2023-03-10	4.360	4.390	4.280	4.340	4.340	15,091,700
2023-03-09	4.250	4.480	4.210	4.370	4.370	27,712,817
2023-03-08	4.160	4.220	4.150	4.210	4.210	9,401,538
2023-03-07	4.290	4.330	4.140	4.140	4.140	14,650,200
2023-03-06	4.300	4.360	4.280	4.300	4.300	12,968,600
2023-03-03	4.370	4.380	4.250	4.300	4.300	21,996,962
2023-03-02	4.220	4.550	4.210	4.410	4.410	35,273,600
2023-03-01	4.160	4.230	4.150	4.210	4.210	11,716,600
2023-02-28	4.140	4.190	4.080	4.120	4.120	8,943,500
2023-02-27	4.160	4.190	4.090	4.110	4.110	9,530,317
2023-02-24	4.150	4.210	4.130	4.160	4.160	7,087,003
2023-02-23	4.240	4.270	4.150	4.160	4.160	9,635,200
2023-02-22	4.200	4.250	4.140	4.240	4.240	10,414,800
2023-02-21	4.260	4.290	4.160	4.210	4.210	10,127,223
2023-02-20	4.280	4.280	4.180	4.230	4.230	11,736,600
2023-02-17	4.280	4.340	4.230	4.250	4.250	13,603,186
2023-02-16	4.390	4.430	4.200	4.230	4.230	15,841,700
2023-02-15	4.310	4.400	4.300	4.390	4.390	11,054,200
2023-02-14	4.380	4.380	4.280	4.310	4.310	10,950,002
2023-02-13	4.350	4.420	4.310	4.350	4.350	14,208,400
2023-02-10	4.300	4.420	4.300	4.350	4.350	15,291,114
2023-02-09	4.240	4.310	4.190	4.310	4.310	13,157,700
2023-02-08	4.230	4.310	4.210	4.260	4.260	16,037,800

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.