Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.330 | 4.380 | 4.280 | 4.340 | 4.340 | 9,416,700 |
| 2022-11-04 | 4.320 | 4.390 | 4.290 | 4.370 | 4.370 | 9,976,214 |
| 2022-11-03 | 4.200 | 4.330 | 4.170 | 4.330 | 4.330 | 9,877,500 |
| 2022-11-02 | 4.350 | 4.360 | 4.210 | 4.240 | 4.240 | 14,639,300 |
| 2022-11-01 | 4.300 | 4.400 | 4.290 | 4.330 | 4.330 | 8,587,100 |
| 2022-10-31 | 4.240 | 4.350 | 4.200 | 4.280 | 4.280 | 14,718,484 |
| 2022-10-28 | 4.550 | 4.590 | 4.330 | 4.370 | 4.370 | 17,138,307 |
| 2022-10-27 | 4.470 | 4.660 | 4.460 | 4.580 | 4.580 | 16,365,814 |
| 2022-10-26 | 4.480 | 4.530 | 4.410 | 4.480 | 4.480 | 12,032,200 |
| 2022-10-25 | 4.300 | 4.510 | 4.240 | 4.470 | 4.470 | 16,950,100 |
| 2022-10-24 | 4.460 | 4.520 | 4.270 | 4.300 | 4.300 | 18,198,500 |
| 2022-10-21 | 4.370 | 4.500 | 4.340 | 4.480 | 4.480 | 12,177,800 |
| 2022-10-20 | 4.350 | 4.420 | 4.310 | 4.360 | 4.360 | 12,374,350 |
| 2022-10-19 | 4.210 | 4.390 | 4.210 | 4.380 | 4.380 | 17,578,700 |
| 2022-10-18 | 4.210 | 4.350 | 4.180 | 4.250 | 4.250 | 17,775,200 |
| 2022-10-17 | 4.020 | 4.230 | 4.010 | 4.200 | 4.200 | 18,697,715 |
| 2022-10-14 | 4.080 | 4.160 | 4.050 | 4.120 | 4.120 | 11,658,530 |
| 2022-10-13 | 4.010 | 4.150 | 3.970 | 4.140 | 4.140 | 12,727,000 |
| 2022-10-12 | 3.810 | 4.010 | 3.800 | 4.010 | 4.010 | 12,305,140 |
| 2022-10-11 | 3.820 | 3.850 | 3.730 | 3.830 | 3.830 | 7,639,080 |
| 2022-10-10 | 4.030 | 4.080 | 3.740 | 3.820 | 3.820 | 16,310,700 |
| 2022-09-30 | 4.010 | 4.100 | 3.940 | 4.020 | 4.020 | 14,583,400 |
| 2022-09-29 | 3.880 | 4.000 | 3.880 | 3.970 | 3.970 | 13,802,100 |
| 2022-09-28 | 4.050 | 4.060 | 3.810 | 3.830 | 3.830 | 10,031,300 |
| 2022-09-27 | 3.960 | 4.100 | 3.920 | 4.070 | 4.070 | 8,274,500 |
| 2022-09-26 | 4.050 | 4.100 | 3.910 | 3.950 | 3.950 | 10,843,900 |
| 2022-09-23 | 4.260 | 4.290 | 4.040 | 4.110 | 4.110 | 16,458,900 |
| 2022-09-22 | 4.120 | 4.320 | 4.110 | 4.270 | 4.270 | 12,070,000 |
| 2022-09-21 | 4.110 | 4.180 | 4.080 | 4.130 | 4.130 | 6,899,400 |
| 2022-09-20 | 3.960 | 4.160 | 3.950 | 4.130 | 4.130 | 11,061,635 |
| 2022-09-19 | 4.080 | 4.100 | 3.920 | 3.930 | 3.930 | 9,327,400 |
| 2022-09-16 | 4.120 | 4.160 | 4.020 | 4.040 | 4.040 | 9,837,745 |
| 2022-09-15 | 4.200 | 4.260 | 4.070 | 4.100 | 4.100 | 25,317,830 |
| 2022-09-14 | 4.230 | 4.340 | 4.200 | 4.260 | 4.260 | 12,242,978 |
| 2022-09-13 | 4.250 | 4.330 | 4.230 | 4.290 | 4.290 | 9,895,509 |
| 2022-09-09 | 4.270 | 4.320 | 4.150 | 4.220 | 4.220 | 11,184,400 |
| 2022-09-08 | 4.320 | 4.360 | 4.260 | 4.300 | 4.300 | 9,439,000 |
| 2022-09-07 | 4.230 | 4.320 | 4.210 | 4.270 | 4.270 | 10,278,593 |
| 2022-09-06 | 4.200 | 4.320 | 4.200 | 4.240 | 4.240 | 11,853,585 |
| 2022-09-05 | 4.120 | 4.190 | 4.100 | 4.160 | 4.160 | 7,963,000 |
| 2022-09-02 | 4.140 | 4.180 | 4.060 | 4.130 | 4.130 | 9,389,400 |
| 2022-09-01 | 4.060 | 4.240 | 4.050 | 4.100 | 4.100 | 17,096,295 |
| 2022-08-31 | 4.560 | 4.570 | 3.960 | 4.060 | 4.060 | 38,397,721 |
| 2022-08-30 | 4.620 | 4.820 | 4.540 | 4.750 | 4.750 | 16,632,593 |
| 2022-08-29 | 4.550 | 4.650 | 4.430 | 4.650 | 4.650 | 16,601,991 |
| 2022-08-26 | 4.460 | 4.580 | 4.420 | 4.550 | 4.550 | 17,562,395 |
| 2022-08-25 | 4.480 | 4.750 | 4.460 | 4.480 | 4.480 | 27,423,526 |
| 2022-08-24 | 4.460 | 4.600 | 4.370 | 4.580 | 4.580 | 21,769,790 |
| 2022-08-23 | 4.610 | 4.830 | 4.420 | 4.440 | 4.440 | 26,570,854 |
| 2022-08-22 | 4.240 | 4.630 | 4.240 | 4.610 | 4.610 | 23,194,309 |
| 2022-08-19 | 4.130 | 4.300 | 4.110 | 4.250 | 4.250 | 16,703,760 |
| 2022-08-18 | 4.020 | 4.140 | 4.000 | 4.140 | 4.140 | 10,893,363 |
| 2022-08-17 | 3.970 | 4.100 | 3.970 | 4.040 | 4.040 | 10,117,563 |
| 2022-08-16 | 4.000 | 4.000 | 3.940 | 3.980 | 3.980 | 8,040,300 |
| 2022-08-15 | 3.870 | 4.030 | 3.860 | 3.990 | 3.990 | 14,176,100 |
| 2022-08-12 | 3.800 | 3.920 | 3.780 | 3.900 | 3.900 | 11,968,511 |
| 2022-08-11 | 3.940 | 3.970 | 3.780 | 3.800 | 3.800 | 24,851,250 |
| 2022-08-10 | 3.950 | 4.080 | 3.940 | 4.050 | 4.050 | 13,758,200 |
| 2022-08-09 | 3.890 | 3.950 | 3.870 | 3.940 | 3.940 | 10,062,000 |
| 2022-08-08 | 3.870 | 3.960 | 3.840 | 3.920 | 3.920 | 15,599,102 |
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.