Shenzhen Liantronics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5.190 | 5.230 | 4.950 | 4.960 | 4.960 | 98,866,697 |
| 2024-10-30 | 4.530 | 5.500 | 4.330 | 5.180 | 5.180 | 128,841,505 |
| 2024-10-29 | 4.550 | 4.950 | 4.380 | 4.590 | 4.590 | 105,365,527 |
| 2024-10-28 | 4.150 | 4.450 | 4.120 | 4.440 | 4.440 | 63,776,800 |
| 2024-10-25 | 4.050 | 4.250 | 4.050 | 4.160 | 4.160 | 50,576,700 |
| 2024-10-24 | 4.100 | 4.200 | 4.000 | 4.060 | 4.060 | 31,737,900 |
| 2024-10-23 | 4.070 | 4.290 | 4.050 | 4.110 | 4.110 | 47,413,657 |
| 2024-10-22 | 4.240 | 4.300 | 4.050 | 4.110 | 4.110 | 55,571,567 |
| 2024-10-21 | 4.100 | 4.290 | 4.000 | 4.230 | 4.230 | 61,432,400 |
| 2024-10-18 | 3.900 | 4.130 | 3.810 | 4.040 | 4.040 | 55,685,657 |
| 2024-10-17 | 3.890 | 4.030 | 3.860 | 3.910 | 3.910 | 38,595,925 |
| 2024-10-16 | 3.800 | 4.000 | 3.770 | 3.900 | 3.900 | 41,081,237 |
| 2024-10-15 | 3.820 | 4.140 | 3.700 | 3.910 | 3.910 | 59,449,101 |
| 2024-10-14 | 3.620 | 3.810 | 3.560 | 3.800 | 3.800 | 38,087,125 |
| 2024-10-11 | 3.930 | 3.930 | 3.540 | 3.620 | 3.620 | 50,945,800 |
| 2024-10-10 | 3.780 | 4.070 | 3.780 | 3.950 | 3.950 | 65,473,177 |
| 2024-10-09 | 4.290 | 4.300 | 3.710 | 3.710 | 3.710 | 93,989,515 |
| 2024-10-08 | 4.660 | 4.670 | 4.130 | 4.550 | 4.550 | 103,107,657 |
| 2024-09-30 | 3.500 | 3.910 | 3.430 | 3.890 | 3.890 | 81,728,568 |
| 2024-09-27 | 3.180 | 3.430 | 3.130 | 3.300 | 3.300 | 52,978,900 |
| 2024-09-26 | 2.980 | 3.120 | 2.970 | 3.110 | 3.110 | 42,149,600 |
| 2024-09-25 | 3.000 | 3.090 | 2.970 | 3.010 | 3.010 | 37,702,610 |
| 2024-09-24 | 2.900 | 2.980 | 2.840 | 2.980 | 2.980 | 30,475,300 |
| 2024-09-23 | 2.820 | 2.920 | 2.760 | 2.900 | 2.900 | 23,835,537 |
| 2024-09-20 | 2.840 | 2.880 | 2.810 | 2.840 | 2.840 | 16,772,710 |
| 2024-09-19 | 2.780 | 2.850 | 2.720 | 2.820 | 2.820 | 21,417,600 |
| 2024-09-18 | 2.820 | 2.820 | 2.700 | 2.740 | 2.740 | 18,401,020 |
| 2024-09-13 | 2.860 | 2.880 | 2.790 | 2.820 | 2.820 | 18,970,720 |
| 2024-09-12 | 2.910 | 2.930 | 2.850 | 2.860 | 2.860 | 18,531,900 |
| 2024-09-11 | 2.960 | 2.960 | 2.880 | 2.900 | 2.900 | 17,735,300 |
| 2024-09-10 | 2.920 | 2.960 | 2.850 | 2.950 | 2.950 | 23,258,600 |
| 2024-09-09 | 2.880 | 2.950 | 2.830 | 2.910 | 2.910 | 22,338,707 |
| 2024-09-06 | 2.950 | 3.010 | 2.860 | 2.890 | 2.890 | 32,054,900 |
| 2024-09-05 | 2.980 | 3.020 | 2.910 | 2.970 | 2.970 | 36,655,300 |
| 2024-09-04 | 3.030 | 3.180 | 2.880 | 3.030 | 3.030 | 61,618,931 |
| 2024-09-03 | 3.000 | 3.200 | 2.970 | 3.070 | 3.070 | 64,104,000 |
| 2024-09-02 | 2.950 | 3.120 | 2.930 | 3.070 | 3.070 | 78,497,400 |
| 2024-08-30 | 2.870 | 3.020 | 2.860 | 2.970 | 2.970 | 64,035,004 |
| 2024-08-29 | 2.690 | 2.970 | 2.680 | 2.900 | 2.900 | 63,215,904 |
| 2024-08-28 | 2.710 | 2.790 | 2.700 | 2.770 | 2.770 | 28,453,900 |
| 2024-08-27 | 2.840 | 2.850 | 2.720 | 2.730 | 2.730 | 42,593,927 |
| 2024-08-26 | 2.840 | 2.940 | 2.760 | 2.900 | 2.900 | 54,828,000 |
| 2024-08-23 | 2.850 | 2.880 | 2.730 | 2.820 | 2.820 | 47,577,827 |
| 2024-08-22 | 2.970 | 3.000 | 2.830 | 2.850 | 2.850 | 60,515,200 |
| 2024-08-21 | 2.990 | 3.160 | 2.920 | 2.940 | 2.940 | 77,910,230 |
| 2024-08-20 | 3.280 | 3.320 | 2.960 | 2.990 | 2.990 | 104,362,110 |
| 2024-08-19 | 3.500 | 3.610 | 3.110 | 3.330 | 3.330 | 128,281,001 |
| 2024-08-16 | 3.880 | 4.540 | 3.520 | 3.640 | 3.640 | 193,889,948 |
| 2024-08-15 | 3.200 | 4.000 | 3.150 | 4.000 | 4.000 | 173,346,947 |
| 2024-08-14 | 3.250 | 3.700 | 3.100 | 3.330 | 3.330 | 160,194,405 |
| 2024-08-13 | 2.580 | 3.130 | 2.470 | 3.130 | 3.130 | 64,698,337 |
| 2024-08-12 | 2.670 | 2.680 | 2.520 | 2.610 | 2.610 | 62,061,825 |
| 2024-08-09 | 2.540 | 2.990 | 2.490 | 2.750 | 2.750 | 70,814,574 |
| 2024-08-08 | 2.480 | 2.750 | 2.420 | 2.570 | 2.570 | 47,794,024 |
| 2024-08-07 | 2.460 | 2.530 | 2.440 | 2.460 | 2.460 | 12,438,200 |
| 2024-08-06 | 2.430 | 2.490 | 2.410 | 2.480 | 2.480 | 14,566,100 |
| 2024-08-05 | 2.450 | 2.510 | 2.380 | 2.380 | 2.380 | 15,071,300 |
| 2024-08-02 | 2.550 | 2.570 | 2.450 | 2.470 | 2.470 | 15,484,700 |
| 2024-08-01 | 2.530 | 2.560 | 2.510 | 2.540 | 2.540 | 13,835,900 |
| 2024-07-31 | 2.460 | 2.530 | 2.420 | 2.530 | 2.530 | 16,404,910 |
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.