Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3.910 | 4.020 | 3.870 | 3.990 | 3.990 | 13,392,500 |
| 2025-01-23 | 4.050 | 4.140 | 3.930 | 3.940 | 3.940 | 16,101,200 |
| 2025-01-22 | 4.010 | 4.050 | 3.960 | 3.980 | 3.980 | 11,098,900 |
| 2025-01-21 | 4.150 | 4.170 | 3.990 | 4.040 | 4.040 | 16,117,800 |
| 2025-01-20 | 4.160 | 4.180 | 4.060 | 4.120 | 4.120 | 14,156,157 |
| 2025-01-17 | 4.120 | 4.150 | 4.040 | 4.100 | 4.100 | 17,320,348 |
| 2025-01-16 | 4.210 | 4.240 | 4.110 | 4.140 | 4.140 | 22,881,100 |
| 2025-01-15 | 4.160 | 4.190 | 4.020 | 4.120 | 4.120 | 26,872,503 |
| 2025-01-14 | 3.860 | 4.080 | 3.820 | 4.070 | 4.070 | 24,038,825 |
| 2025-01-13 | 3.660 | 3.830 | 3.600 | 3.800 | 3.800 | 16,337,525 |
| 2025-01-10 | 3.960 | 4.000 | 3.720 | 3.730 | 3.730 | 17,825,810 |
| 2025-01-09 | 3.960 | 4.030 | 3.920 | 3.960 | 3.960 | 17,474,600 |
| 2025-01-08 | 3.880 | 3.990 | 3.770 | 3.960 | 3.960 | 22,916,582 |
| 2025-01-07 | 3.720 | 3.890 | 3.680 | 3.880 | 3.880 | 24,454,900 |
| 2025-01-06 | 3.910 | 3.970 | 3.630 | 3.670 | 3.670 | 26,313,665 |
| 2025-01-03 | 3.960 | 4.100 | 3.850 | 3.980 | 3.980 | 31,210,265 |
| 2025-01-02 | 3.980 | 4.100 | 3.860 | 3.950 | 3.950 | 20,809,800 |
| 2024-12-31 | 4.160 | 4.160 | 3.960 | 3.980 | 3.980 | 21,400,125 |
| 2024-12-30 | 4.250 | 4.280 | 4.070 | 4.120 | 4.120 | 24,767,103 |
| 2024-12-27 | 4.200 | 4.580 | 4.180 | 4.320 | 4.320 | 27,653,400 |
| 2024-12-26 | 4.210 | 4.300 | 4.170 | 4.250 | 4.250 | 20,953,402 |
| 2024-12-25 | 4.490 | 4.490 | 4.160 | 4.180 | 4.180 | 33,428,502 |
| 2024-12-24 | 4.700 | 4.700 | 4.310 | 4.530 | 4.530 | 39,766,400 |
| 2024-12-23 | 5.120 | 5.180 | 4.570 | 4.680 | 4.680 | 46,515,147 |
| 2024-12-20 | 4.900 | 5.260 | 4.880 | 5.160 | 5.160 | 41,391,431 |
| 2024-12-19 | 4.900 | 5.000 | 4.750 | 4.910 | 4.910 | 33,690,000 |
| 2024-12-18 | 5.000 | 5.160 | 4.850 | 5.020 | 5.020 | 32,006,634 |
| 2024-12-17 | 5.540 | 5.570 | 5.020 | 5.110 | 5.110 | 56,426,766 |
| 2024-12-16 | 5.390 | 5.790 | 5.250 | 5.630 | 5.630 | 73,657,622 |
| 2024-12-13 | 5.300 | 5.640 | 5.260 | 5.410 | 5.410 | 67,466,605 |
| 2024-12-12 | 5.380 | 5.380 | 5.230 | 5.350 | 5.350 | 44,466,200 |
| 2024-12-11 | 5.140 | 5.430 | 5.130 | 5.430 | 5.430 | 65,159,603 |
| 2024-12-10 | 5.310 | 5.380 | 5.150 | 5.170 | 5.170 | 47,750,566 |
| 2024-12-09 | 5.140 | 5.320 | 5.050 | 5.150 | 5.150 | 40,280,800 |
| 2024-12-06 | 5.010 | 5.230 | 4.910 | 5.130 | 5.130 | 47,725,494 |
| 2024-12-05 | 4.980 | 5.330 | 4.980 | 5.080 | 5.080 | 50,397,425 |
| 2024-12-04 | 5.360 | 5.850 | 4.900 | 4.960 | 4.960 | 86,360,359 |
| 2024-12-03 | 4.970 | 5.350 | 4.950 | 5.230 | 5.230 | 70,423,417 |
| 2024-12-02 | 4.950 | 5.100 | 4.950 | 5.000 | 5.000 | 51,505,236 |
| 2024-11-29 | 4.800 | 5.030 | 4.720 | 4.990 | 4.990 | 56,414,136 |
| 2024-11-28 | 4.640 | 5.000 | 4.620 | 4.800 | 4.800 | 44,192,689 |
| 2024-11-27 | 4.580 | 4.670 | 4.430 | 4.670 | 4.670 | 25,912,205 |
| 2024-11-26 | 4.780 | 4.910 | 4.610 | 4.640 | 4.640 | 28,506,095 |
| 2024-11-25 | 4.610 | 4.860 | 4.480 | 4.850 | 4.850 | 34,559,200 |
| 2024-11-22 | 4.850 | 5.020 | 4.600 | 4.620 | 4.620 | 42,783,200 |
| 2024-11-21 | 4.840 | 5.000 | 4.720 | 4.920 | 4.920 | 45,888,600 |
| 2024-11-20 | 4.560 | 4.850 | 4.480 | 4.850 | 4.850 | 41,078,800 |
| 2024-11-19 | 4.470 | 4.580 | 4.380 | 4.560 | 4.560 | 27,721,219 |
| 2024-11-18 | 4.760 | 4.800 | 4.350 | 4.370 | 4.370 | 34,707,489 |
| 2024-11-15 | 4.700 | 4.920 | 4.700 | 4.740 | 4.740 | 33,673,950 |
| 2024-11-14 | 4.930 | 4.960 | 4.710 | 4.730 | 4.730 | 26,912,219 |
| 2024-11-13 | 4.960 | 5.000 | 4.780 | 4.960 | 4.960 | 31,232,966 |
| 2024-11-12 | 5.250 | 5.250 | 4.920 | 5.000 | 5.000 | 50,915,385 |
| 2024-11-11 | 5.130 | 5.380 | 5.120 | 5.220 | 5.220 | 63,330,850 |
| 2024-11-08 | 5.000 | 5.870 | 4.870 | 5.220 | 5.220 | 100,567,263 |
| 2024-11-07 | 4.600 | 5.140 | 4.500 | 5.020 | 5.020 | 67,990,600 |
| 2024-11-06 | 4.650 | 4.880 | 4.560 | 4.690 | 4.690 | 50,530,200 |
| 2024-11-05 | 4.400 | 4.650 | 4.360 | 4.590 | 4.590 | 45,142,100 |
| 2024-11-04 | 4.310 | 4.520 | 4.310 | 4.430 | 4.430 | 42,012,300 |
| 2024-11-01 | 4.880 | 4.930 | 4.380 | 4.400 | 4.400 | 79,171,600 |
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.