Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5.170 | 5.260 | 5.160 | 5.230 | 5.230 | 25,068,400 |
| 2025-07-25 | 5.160 | 5.210 | 5.100 | 5.180 | 5.180 | 23,359,500 |
| 2025-07-24 | 5.140 | 5.200 | 5.100 | 5.160 | 5.160 | 22,417,250 |
| 2025-07-23 | 5.200 | 5.200 | 5.080 | 5.100 | 5.100 | 29,886,483 |
| 2025-07-22 | 5.270 | 5.300 | 5.140 | 5.170 | 5.170 | 35,900,650 |
| 2025-07-21 | 5.220 | 5.300 | 5.200 | 5.280 | 5.280 | 26,416,600 |
| 2025-07-18 | 5.290 | 5.380 | 5.220 | 5.230 | 5.230 | 33,058,500 |
| 2025-07-17 | 5.220 | 5.330 | 5.180 | 5.300 | 5.300 | 32,591,700 |
| 2025-07-16 | 5.230 | 5.310 | 5.190 | 5.240 | 5.240 | 25,573,200 |
| 2025-07-15 | 5.340 | 5.360 | 5.170 | 5.240 | 5.240 | 38,463,800 |
| 2025-07-14 | 5.420 | 5.450 | 5.280 | 5.340 | 5.340 | 37,312,700 |
| 2025-07-11 | 5.540 | 5.550 | 5.260 | 5.420 | 5.420 | 50,837,300 |
| 2025-07-10 | 5.540 | 5.600 | 5.450 | 5.480 | 5.480 | 65,192,400 |
| 2025-07-09 | 5.860 | 6.100 | 5.660 | 5.720 | 5.720 | 92,064,200 |
| 2025-07-08 | 5.560 | 5.780 | 5.450 | 5.700 | 5.700 | 76,876,600 |
| 2025-07-07 | 5.760 | 5.800 | 5.520 | 5.620 | 5.620 | 68,605,000 |
| 2025-07-04 | 5.840 | 6.180 | 5.510 | 5.520 | 5.520 | 101,488,700 |
| 2025-07-03 | 6.040 | 6.160 | 5.730 | 5.780 | 5.780 | 110,116,950 |
| 2025-07-02 | 5.950 | 6.470 | 5.720 | 6.000 | 6.000 | 159,444,821 |
| 2025-07-01 | 6.500 | 6.630 | 5.800 | 5.960 | 5.960 | 222,272,554 |
| 2025-06-30 | 5.030 | 5.900 | 4.980 | 5.900 | 5.900 | 171,784,011 |
| 2025-06-27 | 5.200 | 5.200 | 4.870 | 4.920 | 4.920 | 91,699,572 |
| 2025-06-26 | 5.210 | 5.280 | 5.100 | 5.250 | 5.250 | 104,236,637 |
| 2025-06-25 | 5.100 | 5.470 | 4.990 | 5.400 | 5.400 | 158,822,613 |
| 2025-06-24 | 5.550 | 5.600 | 5.060 | 5.170 | 5.170 | 171,747,673 |
| 2025-06-23 | 5.600 | 5.880 | 5.410 | 5.740 | 5.740 | 168,610,577 |
| 2025-06-20 | 5.440 | 6.330 | 5.310 | 6.170 | 6.170 | 209,380,086 |
| 2025-06-19 | 4.910 | 5.900 | 4.750 | 5.450 | 5.450 | 220,996,717 |
| 2025-06-18 | 4.210 | 5.000 | 4.210 | 5.000 | 5.000 | 156,393,068 |
| 2025-06-17 | 4.170 | 4.360 | 4.130 | 4.170 | 4.170 | 37,020,100 |
| 2025-06-16 | 4.070 | 4.210 | 4.060 | 4.170 | 4.170 | 18,639,500 |
| 2025-06-13 | 4.170 | 4.180 | 4.030 | 4.070 | 4.070 | 16,343,000 |
| 2025-06-12 | 4.160 | 4.200 | 4.130 | 4.180 | 4.180 | 14,392,900 |
| 2025-06-11 | 4.090 | 4.230 | 4.080 | 4.150 | 4.150 | 18,430,700 |
| 2025-06-10 | 4.120 | 4.140 | 3.990 | 4.090 | 4.090 | 14,957,600 |
| 2025-06-09 | 4.070 | 4.130 | 4.060 | 4.110 | 4.110 | 13,155,100 |
| 2025-06-06 | 4.030 | 4.080 | 3.990 | 4.070 | 4.070 | 13,987,100 |
| 2025-06-05 | 4.000 | 4.100 | 3.980 | 4.030 | 4.030 | 18,423,500 |
| 2025-06-04 | 3.980 | 4.030 | 3.950 | 4.010 | 4.010 | 10,746,400 |
| 2025-06-03 | 3.910 | 4.030 | 3.900 | 3.960 | 3.960 | 12,883,900 |
| 2025-05-30 | 4.010 | 4.040 | 3.910 | 3.930 | 3.930 | 12,839,800 |
| 2025-05-29 | 3.900 | 4.030 | 3.890 | 4.020 | 4.020 | 14,050,100 |
| 2025-05-28 | 3.940 | 3.990 | 3.890 | 3.910 | 3.910 | 9,639,600 |
| 2025-05-27 | 3.960 | 3.970 | 3.910 | 3.950 | 3.950 | 10,112,100 |
| 2025-05-26 | 3.880 | 3.960 | 3.830 | 3.950 | 3.950 | 11,290,900 |
| 2025-05-23 | 3.950 | 3.960 | 3.840 | 3.840 | 3.840 | 12,491,000 |
| 2025-05-22 | 3.960 | 4.040 | 3.910 | 3.930 | 3.930 | 11,367,100 |
| 2025-05-21 | 4.060 | 4.090 | 3.930 | 3.970 | 3.970 | 16,104,500 |
| 2025-05-20 | 4.030 | 4.110 | 4.000 | 4.080 | 4.080 | 15,416,600 |
| 2025-05-19 | 3.940 | 4.080 | 3.870 | 4.020 | 4.020 | 18,726,500 |
| 2025-05-16 | 3.890 | 3.960 | 3.870 | 3.910 | 3.910 | 9,893,100 |
| 2025-05-15 | 3.930 | 3.970 | 3.880 | 3.920 | 3.920 | 9,800,100 |
| 2025-05-14 | 3.940 | 3.990 | 3.890 | 3.950 | 3.950 | 10,769,500 |
| 2025-05-13 | 4.030 | 4.050 | 3.930 | 3.940 | 3.940 | 13,592,500 |
| 2025-05-12 | 4.020 | 4.020 | 3.950 | 3.980 | 3.980 | 11,312,700 |
| 2025-05-09 | 4.020 | 4.030 | 3.930 | 3.960 | 3.960 | 14,402,003 |
| 2025-05-08 | 3.880 | 4.060 | 3.870 | 4.020 | 4.020 | 22,351,800 |
| 2025-05-07 | 3.910 | 3.950 | 3.850 | 3.910 | 3.910 | 15,858,100 |
| 2025-05-06 | 3.760 | 3.880 | 3.760 | 3.880 | 3.880 | 16,730,400 |
| 2025-04-30 | 3.630 | 3.760 | 3.630 | 3.720 | 3.720 | 11,514,021 |
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.