Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.590 | 3.600 | 3.440 | 3.590 | 3.590 | 20,470,025 |
| 2025-04-25 | 3.610 | 3.730 | 3.600 | 3.640 | 3.640 | 12,933,700 |
| 2025-04-24 | 3.720 | 3.740 | 3.600 | 3.630 | 3.630 | 12,576,300 |
| 2025-04-23 | 3.670 | 3.730 | 3.650 | 3.700 | 3.700 | 14,540,700 |
| 2025-04-22 | 3.630 | 3.690 | 3.590 | 3.630 | 3.630 | 13,077,600 |
| 2025-04-21 | 3.510 | 3.670 | 3.460 | 3.640 | 3.640 | 16,353,600 |
| 2025-04-18 | 3.530 | 3.560 | 3.450 | 3.510 | 3.510 | 12,973,600 |
| 2025-04-17 | 3.440 | 3.580 | 3.420 | 3.530 | 3.530 | 18,612,000 |
| 2025-04-16 | 3.620 | 3.630 | 3.360 | 3.430 | 3.430 | 25,266,900 |
| 2025-04-15 | 3.460 | 3.590 | 3.460 | 3.580 | 3.580 | 22,616,300 |
| 2025-04-14 | 3.460 | 3.520 | 3.430 | 3.460 | 3.460 | 14,715,200 |
| 2025-04-11 | 3.310 | 3.410 | 3.290 | 3.390 | 3.390 | 14,643,200 |
| 2025-04-10 | 3.330 | 3.440 | 3.310 | 3.330 | 3.330 | 21,612,500 |
| 2025-04-09 | 3.050 | 3.280 | 2.800 | 3.230 | 3.230 | 25,615,200 |
| 2025-04-08 | 3.000 | 3.250 | 2.990 | 3.100 | 3.100 | 21,285,976 |
| 2025-04-07 | 3.510 | 3.510 | 2.950 | 3.030 | 3.030 | 28,896,500 |
| 2025-04-03 | 3.640 | 3.720 | 3.620 | 3.690 | 3.690 | 10,145,105 |
| 2025-04-02 | 3.710 | 3.750 | 3.660 | 3.670 | 3.670 | 8,989,000 |
| 2025-04-01 | 3.680 | 3.770 | 3.670 | 3.700 | 3.700 | 13,529,500 |
| 2025-03-31 | 3.650 | 3.750 | 3.580 | 3.680 | 3.680 | 16,581,385 |
| 2025-03-28 | 3.830 | 3.870 | 3.770 | 3.770 | 3.770 | 11,219,900 |
| 2025-03-27 | 3.840 | 3.880 | 3.750 | 3.850 | 3.850 | 13,206,200 |
| 2025-03-26 | 3.810 | 3.920 | 3.810 | 3.880 | 3.880 | 13,354,505 |
| 2025-03-25 | 3.880 | 3.890 | 3.780 | 3.840 | 3.840 | 16,561,700 |
| 2025-03-24 | 4.140 | 4.160 | 3.800 | 3.900 | 3.900 | 35,355,000 |
| 2025-03-21 | 4.270 | 4.300 | 4.130 | 4.140 | 4.140 | 25,081,300 |
| 2025-03-20 | 4.230 | 4.490 | 4.200 | 4.300 | 4.300 | 35,851,108 |
| 2025-03-19 | 4.330 | 4.340 | 4.220 | 4.250 | 4.250 | 13,855,800 |
| 2025-03-18 | 4.360 | 4.420 | 4.310 | 4.350 | 4.350 | 15,982,204 |
| 2025-03-17 | 4.300 | 4.430 | 4.300 | 4.360 | 4.360 | 25,449,423 |
| 2025-03-14 | 4.160 | 4.300 | 4.100 | 4.300 | 4.300 | 22,432,600 |
| 2025-03-13 | 4.280 | 4.290 | 4.090 | 4.170 | 4.170 | 23,585,200 |
| 2025-03-12 | 4.210 | 4.340 | 4.200 | 4.290 | 4.290 | 24,793,226 |
| 2025-03-11 | 4.120 | 4.300 | 4.080 | 4.210 | 4.210 | 19,597,924 |
| 2025-03-10 | 4.240 | 4.290 | 4.130 | 4.180 | 4.180 | 16,700,200 |
| 2025-03-07 | 4.330 | 4.380 | 4.210 | 4.240 | 4.240 | 20,410,300 |
| 2025-03-06 | 4.200 | 4.370 | 4.200 | 4.330 | 4.330 | 23,179,500 |
| 2025-03-05 | 4.230 | 4.230 | 4.080 | 4.200 | 4.200 | 17,564,800 |
| 2025-03-04 | 4.130 | 4.250 | 4.100 | 4.230 | 4.230 | 14,373,750 |
| 2025-03-03 | 4.190 | 4.280 | 4.110 | 4.140 | 4.140 | 19,176,800 |
| 2025-02-28 | 4.380 | 4.440 | 4.170 | 4.180 | 4.180 | 23,538,000 |
| 2025-02-27 | 4.440 | 4.560 | 4.310 | 4.380 | 4.380 | 27,122,300 |
| 2025-02-26 | 4.400 | 4.500 | 4.350 | 4.470 | 4.470 | 30,205,000 |
| 2025-02-25 | 4.280 | 4.440 | 4.250 | 4.380 | 4.380 | 26,732,400 |
| 2025-02-24 | 4.280 | 4.400 | 4.200 | 4.350 | 4.350 | 27,452,700 |
| 2025-02-21 | 4.360 | 4.380 | 4.190 | 4.300 | 4.300 | 25,428,210 |
| 2025-02-20 | 4.210 | 4.430 | 4.210 | 4.380 | 4.380 | 30,574,400 |
| 2025-02-19 | 4.070 | 4.210 | 4.070 | 4.200 | 4.200 | 17,181,500 |
| 2025-02-18 | 4.380 | 4.390 | 4.080 | 4.090 | 4.090 | 28,883,033 |
| 2025-02-17 | 4.290 | 4.440 | 4.260 | 4.400 | 4.400 | 23,269,590 |
| 2025-02-14 | 4.300 | 4.320 | 4.220 | 4.250 | 4.250 | 17,272,710 |
| 2025-02-13 | 4.310 | 4.400 | 4.210 | 4.300 | 4.300 | 23,002,300 |
| 2025-02-12 | 4.300 | 4.350 | 4.260 | 4.320 | 4.320 | 16,061,700 |
| 2025-02-11 | 4.350 | 4.360 | 4.260 | 4.310 | 4.310 | 17,085,200 |
| 2025-02-10 | 4.240 | 4.350 | 4.240 | 4.350 | 4.350 | 21,084,598 |
| 2025-02-07 | 4.180 | 4.300 | 4.150 | 4.240 | 4.240 | 22,492,666 |
| 2025-02-06 | 4.100 | 4.220 | 4.020 | 4.180 | 4.180 | 20,810,756 |
| 2025-02-05 | 3.970 | 4.100 | 3.960 | 4.060 | 4.060 | 17,545,900 |
| 2025-01-27 | 4.030 | 4.050 | 3.880 | 3.910 | 3.910 | 11,299,800 |
| 2025-01-24 | 3.910 | 4.020 | 3.870 | 3.990 | 3.990 | 13,392,500 |
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.