Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.610 | 3.670 | 3.600 | 3.640 | 3.640 | 5,747,300 |
| 2022-02-09 | 3.620 | 3.660 | 3.600 | 3.630 | 3.630 | 6,489,900 |
| 2022-02-08 | 3.610 | 3.670 | 3.540 | 3.650 | 3.650 | 5,603,976 |
| 2022-02-07 | 3.600 | 3.650 | 3.530 | 3.600 | 3.600 | 7,533,351 |
| 2022-01-28 | 3.350 | 3.560 | 3.350 | 3.510 | 3.510 | 8,352,200 |
| 2022-01-27 | 3.390 | 3.420 | 3.330 | 3.330 | 3.330 | 6,912,152 |
| 2022-01-26 | 3.340 | 3.410 | 3.320 | 3.400 | 3.400 | 6,519,560 |
| 2022-01-25 | 3.550 | 3.560 | 3.330 | 3.340 | 3.340 | 9,672,400 |
| 2022-01-24 | 3.590 | 3.620 | 3.510 | 3.550 | 3.550 | 5,908,800 |
| 2022-01-21 | 3.620 | 3.660 | 3.500 | 3.610 | 3.610 | 9,213,260 |
| 2022-01-20 | 3.830 | 3.860 | 3.600 | 3.620 | 3.620 | 14,572,300 |
| 2022-01-19 | 3.810 | 3.930 | 3.780 | 3.830 | 3.830 | 12,882,100 |
| 2022-01-18 | 4.120 | 4.140 | 3.850 | 3.880 | 3.880 | 27,566,100 |
| 2022-01-17 | 4.140 | 4.240 | 4.110 | 4.240 | 4.240 | 10,698,271 |
| 2022-01-14 | 4.080 | 4.220 | 4.080 | 4.140 | 4.140 | 11,505,700 |
| 2022-01-13 | 4.190 | 4.200 | 4.120 | 4.130 | 4.130 | 7,355,557 |
| 2022-01-12 | 4.100 | 4.170 | 4.070 | 4.150 | 4.150 | 10,764,500 |
| 2022-01-11 | 3.960 | 4.160 | 3.960 | 4.100 | 4.100 | 17,302,800 |
| 2022-01-10 | 3.900 | 4.000 | 3.810 | 3.960 | 3.960 | 7,160,280 |
| 2022-01-07 | 4.020 | 4.050 | 3.930 | 3.930 | 3.930 | 6,353,100 |
| 2022-01-06 | 3.980 | 4.040 | 3.980 | 4.020 | 4.020 | 5,399,602 |
| 2022-01-05 | 4.000 | 4.070 | 3.930 | 4.010 | 4.010 | 8,285,000 |
| 2022-01-04 | 3.910 | 4.030 | 3.910 | 3.990 | 3.990 | 8,565,600 |
| 2021-12-31 | 3.960 | 4.010 | 3.910 | 3.910 | 3.910 | 6,287,300 |
| 2021-12-30 | 3.850 | 3.940 | 3.840 | 3.890 | 3.890 | 6,029,700 |
| 2021-12-29 | 3.910 | 3.940 | 3.860 | 3.870 | 3.870 | 5,801,100 |
| 2021-12-28 | 3.800 | 3.940 | 3.780 | 3.930 | 3.930 | 6,761,202 |
| 2021-12-27 | 3.810 | 3.820 | 3.720 | 3.780 | 3.780 | 6,651,000 |
| 2021-12-24 | 3.940 | 3.960 | 3.750 | 3.780 | 3.780 | 10,824,802 |
| 2021-12-23 | 3.960 | 3.970 | 3.920 | 3.930 | 3.930 | 7,724,100 |
| 2021-12-22 | 4.030 | 4.080 | 4.010 | 4.030 | 4.030 | 5,922,044 |
| 2021-12-21 | 3.960 | 4.080 | 3.930 | 4.050 | 4.050 | 6,609,444 |
| 2021-12-20 | 4.150 | 4.190 | 3.990 | 3.990 | 3.990 | 12,582,914 |
| 2021-12-17 | 4.180 | 4.320 | 4.160 | 4.200 | 4.200 | 10,135,180 |
| 2021-12-16 | 4.230 | 4.300 | 4.140 | 4.190 | 4.190 | 13,389,100 |
| 2021-12-15 | 4.160 | 4.340 | 4.120 | 4.250 | 4.250 | 15,194,200 |
| 2021-12-14 | 4.010 | 4.200 | 4.000 | 4.140 | 4.140 | 13,659,100 |
| 2021-12-13 | 4.060 | 4.060 | 3.940 | 4.030 | 4.030 | 9,045,000 |
| 2021-12-10 | 4.010 | 4.020 | 3.900 | 3.990 | 3.990 | 7,399,378 |
| 2021-12-09 | 3.930 | 4.110 | 3.900 | 4.010 | 4.010 | 11,757,387 |
| 2021-12-08 | 3.970 | 4.030 | 3.930 | 3.930 | 3.930 | 9,643,800 |
| 2021-12-07 | 4.060 | 4.070 | 3.920 | 4.000 | 4.000 | 12,509,115 |
| 2021-12-06 | 4.000 | 4.100 | 3.950 | 4.020 | 4.020 | 16,197,001 |
| 2021-12-03 | 3.960 | 4.050 | 3.810 | 4.010 | 4.010 | 29,939,548 |
| 2021-12-02 | 4.390 | 4.440 | 4.130 | 4.130 | 4.130 | 26,207,900 |
| 2021-12-01 | 4.300 | 4.450 | 4.170 | 4.440 | 4.440 | 25,753,486 |
| 2021-11-30 | 4.260 | 4.420 | 4.260 | 4.320 | 4.320 | 22,519,799 |
| 2021-11-29 | 4.110 | 4.210 | 4.080 | 4.140 | 4.140 | 10,340,887 |
| 2021-11-26 | 4.200 | 4.270 | 4.120 | 4.170 | 4.170 | 11,830,760 |
| 2021-11-25 | 4.270 | 4.280 | 4.200 | 4.230 | 4.230 | 11,150,900 |
| 2021-11-24 | 4.200 | 4.340 | 4.160 | 4.300 | 4.300 | 16,225,000 |
| 2021-11-23 | 4.310 | 4.360 | 4.130 | 4.210 | 4.210 | 22,169,027 |
| 2021-11-22 | 4.370 | 4.470 | 4.280 | 4.290 | 4.290 | 21,497,400 |
| 2021-11-19 | 4.550 | 4.680 | 4.310 | 4.360 | 4.360 | 26,429,601 |
| 2021-11-18 | 4.420 | 4.630 | 4.400 | 4.550 | 4.550 | 19,475,500 |
| 2021-11-17 | 4.420 | 4.560 | 4.330 | 4.440 | 4.440 | 18,655,303 |
| 2021-11-16 | 4.200 | 4.540 | 4.180 | 4.470 | 4.470 | 27,039,320 |
| 2021-11-15 | 4.320 | 4.430 | 4.140 | 4.230 | 4.230 | 18,231,724 |
| 2021-11-12 | 4.080 | 4.280 | 4.030 | 4.240 | 4.240 | 22,439,500 |
| 2021-11-11 | 3.940 | 4.150 | 3.910 | 4.070 | 4.070 | 18,263,001 |
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.