Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4.210 | 4.250 | 4.170 | 4.220 | 4.220 | 13,201,263 |
| 2023-02-06 | 4.260 | 4.260 | 4.150 | 4.180 | 4.180 | 11,921,922 |
| 2023-02-03 | 4.170 | 4.230 | 4.140 | 4.220 | 4.220 | 14,734,022 |
| 2023-02-02 | 4.210 | 4.260 | 4.120 | 4.150 | 4.150 | 16,721,439 |
| 2023-02-01 | 4.060 | 4.180 | 4.040 | 4.170 | 4.170 | 21,155,136 |
| 2023-01-31 | 4.060 | 4.090 | 3.980 | 4.030 | 4.030 | 18,358,417 |
| 2023-01-30 | 3.940 | 4.160 | 3.940 | 4.090 | 4.090 | 23,439,377 |
| 2023-01-20 | 3.900 | 3.960 | 3.900 | 3.920 | 3.920 | 8,950,300 |
| 2023-01-19 | 3.870 | 3.920 | 3.860 | 3.900 | 3.900 | 7,829,700 |
| 2023-01-18 | 3.890 | 3.920 | 3.860 | 3.870 | 3.870 | 7,636,700 |
| 2023-01-17 | 3.910 | 3.920 | 3.820 | 3.880 | 3.880 | 10,083,100 |
| 2023-01-16 | 3.880 | 3.920 | 3.870 | 3.890 | 3.890 | 9,120,200 |
| 2023-01-13 | 4.000 | 4.020 | 3.870 | 3.880 | 3.880 | 13,096,400 |
| 2023-01-12 | 3.920 | 4.120 | 3.860 | 3.990 | 3.990 | 17,531,744 |
| 2023-01-11 | 4.020 | 4.060 | 3.920 | 3.930 | 3.930 | 11,699,754 |
| 2023-01-10 | 4.060 | 4.100 | 4.000 | 4.010 | 4.010 | 13,143,600 |
| 2023-01-09 | 4.090 | 4.140 | 4.070 | 4.080 | 4.080 | 7,349,900 |
| 2023-01-06 | 4.140 | 4.150 | 4.070 | 4.090 | 4.090 | 8,087,500 |
| 2023-01-05 | 4.210 | 4.230 | 4.120 | 4.130 | 4.130 | 10,884,700 |
| 2023-01-04 | 4.210 | 4.230 | 4.160 | 4.210 | 4.210 | 9,287,298 |
| 2023-01-03 | 4.070 | 4.210 | 4.050 | 4.190 | 4.190 | 11,202,506 |
| 2022-12-30 | 4.070 | 4.150 | 4.060 | 4.080 | 4.080 | 8,515,200 |
| 2022-12-29 | 4.170 | 4.200 | 4.050 | 4.050 | 4.050 | 9,879,300 |
| 2022-12-28 | 4.100 | 4.270 | 4.100 | 4.160 | 4.160 | 11,324,500 |
| 2022-12-27 | 4.250 | 4.250 | 4.120 | 4.130 | 4.130 | 10,019,800 |
| 2022-12-26 | 4.060 | 4.270 | 4.030 | 4.240 | 4.240 | 14,386,700 |
| 2022-12-23 | 3.950 | 4.160 | 3.950 | 4.080 | 4.080 | 12,367,138 |
| 2022-12-22 | 4.080 | 4.230 | 4.030 | 4.040 | 4.040 | 15,493,538 |
| 2022-12-21 | 4.120 | 4.140 | 4.000 | 4.060 | 4.060 | 13,892,300 |
| 2022-12-20 | 4.190 | 4.260 | 4.080 | 4.150 | 4.150 | 14,937,400 |
| 2022-12-19 | 4.550 | 4.580 | 4.170 | 4.170 | 4.170 | 23,856,567 |
| 2022-12-16 | 4.840 | 4.860 | 4.530 | 4.550 | 4.550 | 28,219,515 |
| 2022-12-15 | 4.940 | 5.150 | 4.860 | 4.880 | 4.880 | 28,346,815 |
| 2022-12-14 | 4.930 | 5.070 | 4.750 | 5.030 | 5.030 | 32,440,175 |
| 2022-12-13 | 5.060 | 5.170 | 4.780 | 4.830 | 4.830 | 29,991,887 |
| 2022-12-12 | 4.890 | 5.430 | 4.650 | 5.120 | 5.120 | 62,519,093 |
| 2022-12-09 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-12-08 | 4.750 | 5.050 | 4.750 | 5.040 | 5.040 | 26,786,221 |
| 2022-12-07 | 4.730 | 4.910 | 4.720 | 4.770 | 4.770 | 25,300,736 |
| 2022-12-06 | 4.510 | 4.520 | 4.430 | 4.440 | 4.440 | 10,910,100 |
| 2022-12-05 | 4.660 | 4.680 | 4.560 | 4.580 | 4.580 | 11,588,200 |
| 2022-12-02 | 4.520 | 4.720 | 4.520 | 4.710 | 4.710 | 11,089,995 |
| 2022-12-01 | 4.480 | 4.560 | 4.460 | 4.550 | 4.550 | 7,579,200 |
| 2022-11-30 | 4.470 | 4.510 | 4.430 | 4.470 | 4.470 | 6,923,600 |
| 2022-11-29 | 4.450 | 4.520 | 4.420 | 4.500 | 4.500 | 8,232,200 |
| 2022-11-28 | 4.550 | 4.550 | 4.400 | 4.440 | 4.440 | 14,778,378 |
| 2022-11-25 | 4.760 | 4.770 | 4.560 | 4.610 | 4.610 | 15,634,084 |
| 2022-11-24 | 4.700 | 4.860 | 4.660 | 4.770 | 4.770 | 12,430,425 |
| 2022-11-23 | 4.940 | 5.040 | 4.500 | 4.720 | 4.720 | 24,121,500 |
| 2022-11-22 | 4.940 | 5.060 | 4.870 | 4.910 | 4.910 | 15,783,900 |
| 2022-11-21 | 4.760 | 4.960 | 4.710 | 4.940 | 4.940 | 17,389,710 |
| 2022-11-18 | 4.600 | 4.910 | 4.590 | 4.780 | 4.780 | 23,499,800 |
| 2022-11-17 | 4.670 | 4.670 | 4.590 | 4.610 | 4.610 | 10,517,810 |
| 2022-11-16 | 4.630 | 4.730 | 4.580 | 4.680 | 4.680 | 14,564,100 |
| 2022-11-15 | 4.650 | 4.660 | 4.540 | 4.600 | 4.600 | 10,651,500 |
| 2022-11-14 | 4.570 | 4.690 | 4.560 | 4.640 | 4.640 | 12,196,400 |
| 2022-11-11 | 4.670 | 4.730 | 4.540 | 4.570 | 4.570 | 15,956,950 |
| 2022-11-10 | 4.520 | 4.690 | 4.470 | 4.640 | 4.640 | 16,237,290 |
| 2022-11-09 | 4.460 | 4.580 | 4.450 | 4.550 | 4.550 | 11,800,800 |
| 2022-11-08 | 4.390 | 4.550 | 4.370 | 4.490 | 4.490 | 15,422,230 |
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.