Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.000 | 3.130 | 2.980 | 3.120 | 3.120 | 9,248,400 |
| 2022-05-11 | 2.980 | 3.090 | 2.970 | 3.000 | 3.000 | 9,498,000 |
| 2022-05-10 | 2.960 | 3.100 | 2.950 | 3.030 | 3.030 | 9,924,257 |
| 2022-05-09 | 2.870 | 3.150 | 2.830 | 3.010 | 3.010 | 15,630,517 |
| 2022-05-06 | 2.720 | 2.730 | 2.660 | 2.670 | 2.670 | 8,104,900 |
| 2022-05-05 | 2.810 | 2.850 | 2.720 | 2.790 | 2.790 | 9,861,800 |
| 2022-04-29 | 2.690 | 2.950 | 2.690 | 2.930 | 2.930 | 11,185,722 |
| 2022-04-28 | 2.600 | 2.760 | 2.580 | 2.740 | 2.740 | 8,770,200 |
| 2022-04-27 | 2.470 | 2.640 | 2.360 | 2.600 | 2.600 | 8,473,826 |
| 2022-04-26 | 2.620 | 2.690 | 2.490 | 2.500 | 2.500 | 9,470,100 |
| 2022-04-25 | 2.900 | 2.940 | 2.630 | 2.630 | 2.630 | 11,533,100 |
| 2022-04-22 | 3.050 | 3.050 | 2.910 | 2.960 | 2.960 | 12,165,000 |
| 2022-04-21 | 3.370 | 3.440 | 3.200 | 3.200 | 3.200 | 9,786,926 |
| 2022-04-20 | 3.330 | 3.430 | 3.310 | 3.370 | 3.370 | 6,685,800 |
| 2022-04-19 | 3.320 | 3.380 | 3.280 | 3.330 | 3.330 | 5,993,000 |
| 2022-04-18 | 3.350 | 3.350 | 3.220 | 3.340 | 3.340 | 5,378,511 |
| 2022-04-15 | 3.440 | 3.460 | 3.290 | 3.320 | 3.320 | 9,529,057 |
| 2022-04-14 | 3.430 | 3.490 | 3.420 | 3.420 | 3.420 | 7,093,700 |
| 2022-04-13 | 3.480 | 3.540 | 3.440 | 3.460 | 3.460 | 7,679,457 |
| 2022-04-12 | 3.590 | 3.630 | 3.380 | 3.530 | 3.530 | 16,489,500 |
| 2022-04-11 | 3.790 | 3.800 | 3.590 | 3.600 | 3.600 | 10,364,350 |
| 2022-04-08 | 3.830 | 3.900 | 3.780 | 3.830 | 3.830 | 9,615,947 |
| 2022-04-07 | 3.830 | 3.940 | 3.800 | 3.840 | 3.840 | 11,843,079 |
| 2022-04-06 | 3.690 | 3.850 | 3.670 | 3.840 | 3.840 | 9,917,318 |
| 2022-04-01 | 3.740 | 3.810 | 3.670 | 3.710 | 3.710 | 8,641,000 |
| 2022-03-31 | 3.750 | 3.810 | 3.690 | 3.770 | 3.770 | 8,525,549 |
| 2022-03-30 | 3.790 | 3.800 | 3.710 | 3.750 | 3.750 | 7,324,620 |
| 2022-03-29 | 3.660 | 3.840 | 3.640 | 3.780 | 3.780 | 16,033,055 |
| 2022-03-28 | 3.560 | 3.680 | 3.490 | 3.650 | 3.650 | 8,210,581 |
| 2022-03-25 | 3.530 | 3.580 | 3.530 | 3.550 | 3.550 | 4,582,000 |
| 2022-03-24 | 3.650 | 3.650 | 3.520 | 3.540 | 3.540 | 9,182,155 |
| 2022-03-23 | 3.670 | 3.710 | 3.630 | 3.650 | 3.650 | 6,836,100 |
| 2022-03-22 | 3.640 | 3.710 | 3.630 | 3.680 | 3.680 | 5,805,800 |
| 2022-03-21 | 3.680 | 3.710 | 3.630 | 3.660 | 3.660 | 8,319,355 |
| 2022-03-18 | 3.560 | 3.730 | 3.550 | 3.690 | 3.690 | 14,098,455 |
| 2022-03-17 | 3.570 | 3.620 | 3.540 | 3.580 | 3.580 | 11,266,319 |
| 2022-03-16 | 3.570 | 3.580 | 3.430 | 3.550 | 3.550 | 10,467,000 |
| 2022-03-15 | 3.590 | 3.680 | 3.460 | 3.490 | 3.490 | 14,141,591 |
| 2022-03-14 | 3.570 | 3.640 | 3.540 | 3.590 | 3.590 | 8,467,400 |
| 2022-03-11 | 3.380 | 3.620 | 3.360 | 3.610 | 3.610 | 15,152,937 |
| 2022-03-10 | 3.480 | 3.500 | 3.400 | 3.400 | 3.400 | 7,698,855 |
| 2022-03-09 | 3.370 | 3.460 | 3.230 | 3.390 | 3.390 | 11,893,148 |
| 2022-03-08 | 3.350 | 3.390 | 3.330 | 3.340 | 3.340 | 5,176,248 |
| 2022-03-07 | 3.420 | 3.430 | 3.360 | 3.370 | 3.370 | 5,753,700 |
| 2022-03-04 | 3.470 | 3.470 | 3.410 | 3.450 | 3.450 | 5,007,300 |
| 2022-03-03 | 3.510 | 3.520 | 3.460 | 3.470 | 3.470 | 5,153,100 |
| 2022-03-02 | 3.470 | 3.490 | 3.430 | 3.480 | 3.480 | 6,620,600 |
| 2022-03-01 | 3.450 | 3.510 | 3.430 | 3.500 | 3.500 | 5,088,007 |
| 2022-02-28 | 3.430 | 3.480 | 3.380 | 3.430 | 3.430 | 6,431,400 |
| 2022-02-25 | 3.450 | 3.530 | 3.450 | 3.470 | 3.470 | 5,367,300 |
| 2022-02-24 | 3.600 | 3.630 | 3.410 | 3.460 | 3.460 | 12,629,209 |
| 2022-02-23 | 3.540 | 3.640 | 3.540 | 3.620 | 3.620 | 6,284,600 |
| 2022-02-22 | 3.600 | 3.620 | 3.540 | 3.550 | 3.550 | 5,409,682 |
| 2022-02-21 | 3.570 | 3.620 | 3.530 | 3.620 | 3.620 | 6,116,500 |
| 2022-02-18 | 3.550 | 3.580 | 3.520 | 3.580 | 3.580 | 3,860,803 |
| 2022-02-17 | 3.620 | 3.630 | 3.560 | 3.570 | 3.570 | 4,702,582 |
| 2022-02-16 | 3.600 | 3.640 | 3.580 | 3.620 | 3.620 | 4,903,700 |
| 2022-02-15 | 3.540 | 3.630 | 3.520 | 3.610 | 3.610 | 5,906,100 |
| 2022-02-14 | 3.460 | 3.560 | 3.440 | 3.530 | 3.530 | 5,074,500 |
| 2022-02-11 | 3.630 | 3.630 | 3.490 | 3.490 | 3.490 | 8,633,100 |
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.