Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.740 | 3.880 | 3.720 | 3.770 | 3.770 | 15,155,400 |
| 2022-08-04 | 3.700 | 3.750 | 3.620 | 3.720 | 3.720 | 11,260,523 |
| 2022-08-03 | 3.590 | 3.750 | 3.590 | 3.660 | 3.660 | 12,145,900 |
| 2022-08-02 | 3.720 | 3.720 | 3.580 | 3.590 | 3.590 | 14,884,900 |
| 2022-08-01 | 3.570 | 3.730 | 3.520 | 3.700 | 3.700 | 25,497,371 |
| 2022-07-29 | 3.420 | 3.460 | 3.390 | 3.460 | 3.460 | 6,166,900 |
| 2022-07-28 | 3.360 | 3.440 | 3.350 | 3.410 | 3.410 | 6,945,016 |
| 2022-07-27 | 3.340 | 3.390 | 3.330 | 3.360 | 3.360 | 6,372,450 |
| 2022-07-26 | 3.330 | 3.370 | 3.300 | 3.340 | 3.340 | 7,091,950 |
| 2022-07-25 | 3.360 | 3.360 | 3.290 | 3.320 | 3.320 | 13,988,930 |
| 2022-07-22 | 3.330 | 3.480 | 3.310 | 3.450 | 3.450 | 17,224,639 |
| 2022-07-21 | 3.280 | 3.340 | 3.280 | 3.300 | 3.300 | 6,854,975 |
| 2022-07-20 | 3.280 | 3.350 | 3.260 | 3.290 | 3.290 | 5,796,000 |
| 2022-07-19 | 3.200 | 3.270 | 3.180 | 3.260 | 3.260 | 5,350,000 |
| 2022-07-18 | 3.120 | 3.220 | 3.120 | 3.200 | 3.200 | 8,569,100 |
| 2022-07-15 | 3.190 | 3.240 | 3.050 | 3.210 | 3.210 | 13,717,675 |
| 2022-07-14 | 3.370 | 3.370 | 3.150 | 3.200 | 3.200 | 15,604,800 |
| 2022-07-13 | 3.350 | 3.390 | 3.340 | 3.370 | 3.370 | 5,227,300 |
| 2022-07-12 | 3.420 | 3.420 | 3.330 | 3.350 | 3.350 | 6,942,100 |
| 2022-07-11 | 3.480 | 3.490 | 3.370 | 3.410 | 3.410 | 12,063,300 |
| 2022-07-08 | 3.650 | 3.660 | 3.550 | 3.570 | 3.570 | 7,241,455 |
| 2022-07-07 | 3.600 | 3.670 | 3.550 | 3.630 | 3.630 | 6,444,830 |
| 2022-07-06 | 3.540 | 3.620 | 3.540 | 3.590 | 3.590 | 6,172,800 |
| 2022-07-05 | 3.470 | 3.570 | 3.450 | 3.560 | 3.560 | 8,292,500 |
| 2022-07-04 | 3.390 | 3.470 | 3.360 | 3.460 | 3.460 | 7,941,596 |
| 2022-07-01 | 3.520 | 3.550 | 3.430 | 3.450 | 3.450 | 6,231,000 |
| 2022-06-30 | 3.400 | 3.520 | 3.400 | 3.520 | 3.520 | 8,782,844 |
| 2022-06-29 | 3.350 | 3.440 | 3.310 | 3.360 | 3.360 | 7,183,900 |
| 2022-06-28 | 3.400 | 3.440 | 3.300 | 3.340 | 3.340 | 17,376,100 |
| 2022-06-27 | 3.550 | 3.580 | 3.500 | 3.540 | 3.540 | 5,158,700 |
| 2022-06-24 | 3.540 | 3.580 | 3.520 | 3.550 | 3.550 | 5,084,300 |
| 2022-06-23 | 3.480 | 3.550 | 3.470 | 3.540 | 3.540 | 4,869,900 |
| 2022-06-22 | 3.470 | 3.550 | 3.450 | 3.470 | 3.470 | 6,077,216 |
| 2022-06-21 | 3.640 | 3.660 | 3.420 | 3.470 | 3.470 | 11,633,200 |
| 2022-06-20 | 3.680 | 3.700 | 3.620 | 3.650 | 3.650 | 8,746,800 |
| 2022-06-17 | 3.710 | 3.820 | 3.700 | 3.800 | 3.800 | 13,097,800 |
| 2022-06-16 | 3.600 | 3.630 | 3.550 | 3.600 | 3.600 | 5,906,100 |
| 2022-06-15 | 3.640 | 3.730 | 3.600 | 3.600 | 3.600 | 7,603,200 |
| 2022-06-14 | 3.650 | 3.700 | 3.620 | 3.660 | 3.660 | 7,167,226 |
| 2022-06-13 | 3.680 | 3.750 | 3.620 | 3.670 | 3.670 | 8,121,200 |
| 2022-06-10 | 3.790 | 3.800 | 3.690 | 3.700 | 3.700 | 18,028,800 |
| 2022-06-09 | 3.810 | 3.910 | 3.750 | 3.890 | 3.890 | 10,932,000 |
| 2022-06-08 | 3.800 | 3.880 | 3.710 | 3.820 | 3.820 | 9,227,140 |
| 2022-06-07 | 3.770 | 3.930 | 3.750 | 3.860 | 3.860 | 15,079,150 |
| 2022-06-06 | 3.680 | 3.760 | 3.660 | 3.700 | 3.700 | 9,557,800 |
| 2022-06-02 | 3.710 | 3.760 | 3.670 | 3.720 | 3.720 | 10,735,900 |
| 2022-06-01 | 3.730 | 3.870 | 3.710 | 3.800 | 3.800 | 9,299,100 |
| 2022-05-31 | 3.790 | 3.830 | 3.730 | 3.790 | 3.790 | 10,563,360 |
| 2022-05-30 | 3.710 | 3.880 | 3.630 | 3.870 | 3.870 | 16,286,534 |
| 2022-05-27 | 3.760 | 3.860 | 3.630 | 3.750 | 3.750 | 11,394,700 |
| 2022-05-26 | 3.870 | 3.890 | 3.730 | 3.770 | 3.770 | 10,346,471 |
| 2022-05-25 | 3.710 | 3.920 | 3.690 | 3.850 | 3.850 | 17,156,417 |
| 2022-05-24 | 3.930 | 3.930 | 3.680 | 3.710 | 3.710 | 20,577,626 |
| 2022-05-23 | 3.950 | 4.080 | 3.860 | 3.940 | 3.940 | 15,491,900 |
| 2022-05-20 | 3.710 | 3.960 | 3.670 | 3.950 | 3.950 | 22,336,200 |
| 2022-05-19 | 3.410 | 3.740 | 3.390 | 3.730 | 3.730 | 18,922,331 |
| 2022-05-18 | 3.490 | 3.550 | 3.410 | 3.460 | 3.460 | 9,734,857 |
| 2022-05-17 | 3.340 | 3.570 | 3.300 | 3.490 | 3.490 | 12,292,931 |
| 2022-05-16 | 3.290 | 3.420 | 3.260 | 3.340 | 3.340 | 11,394,300 |
| 2022-05-13 | 3.100 | 3.340 | 3.100 | 3.280 | 3.280 | 10,848,857 |
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.