Shenzhen Liande Automatic Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	21.730	22.410	21.710	22.050	21.835	2,014,600
2024-07-26	21.530	21.950	21.500	21.830	21.618	1,961,800
2024-07-25	21.550	21.970	21.150	21.530	21.320	2,539,410
2024-07-24	22.580	22.710	21.710	21.750	21.538	3,586,161
2024-07-23	23.050	23.050	22.450	22.470	22.251	2,662,500
2024-07-22	23.100	23.350	22.760	22.970	22.746	2,866,300
2024-07-19	22.870	23.630	22.870	23.100	22.875	3,760,000
2024-07-18	23.210	23.290	22.340	23.090	22.865	4,767,400
2024-07-17	24.180	24.230	23.400	23.460	23.232	4,535,400
2024-07-16	23.050	24.730	22.920	24.190	23.955	7,477,010
2024-07-15	23.520	23.670	22.910	23.000	22.776	2,433,200
2024-07-12	24.090	24.100	23.510	23.670	23.440	3,391,500
2024-07-11	24.100	24.420	23.600	24.270	24.034	5,081,100
2024-07-10	23.560	24.270	23.400	23.680	23.450	3,973,743
2024-07-09	22.210	23.630	22.140	23.560	23.331	4,163,500
2024-07-08	22.920	23.150	22.300	22.350	22.132	3,064,400
2024-07-05	23.120	23.340	22.470	23.130	22.905	3,973,700
2024-07-04	23.210	23.440	22.610	22.700	22.479	3,340,980
2024-07-03	23.580	23.740	22.990	23.210	22.984	2,438,480
2024-07-02	23.840	23.940	23.320	23.580	23.351	2,820,200
2024-07-01	24.690	24.700	23.320	23.870	23.638	5,175,300
2024-06-28	23.710	25.000	23.550	24.550	24.311	5,321,712
2024-06-27	24.020	24.680	23.680	23.710	23.479	4,600,300
2024-06-26	22.990	24.160	22.510	24.110	23.875	4,247,400
2024-06-25	23.400	23.460	22.600	22.840	22.618	3,713,600
2024-06-24	24.150	24.400	23.250	23.290	23.063	3,923,700
2024-06-21	24.740	24.760	24.080	24.530	24.291	3,315,100
2024-06-20	24.950	25.600	24.600	24.740	24.499	4,650,420
2024-06-19	25.500	25.770	25.020	25.070	24.826	5,478,300
2024-06-18	24.980	26.060	24.960	25.700	25.450	5,835,848
2024-06-17	24.550	25.300	24.500	25.190	24.945	4,826,772
2024-06-14	24.800	24.960	24.150	24.790	24.549	4,448,120
2024-06-13	24.680	25.520	24.440	24.840	24.598	8,556,072
2024-06-12	24.000	24.740	23.830	24.550	24.311	5,445,437
2024-06-11	23.250	24.080	22.250	24.060	23.826	4,858,932
2024-06-07	23.340	23.890	22.920	23.450	23.222	4,721,300
2024-06-06	23.800	24.420	22.880	22.990	22.766	5,483,727
2024-06-05	24.030	24.680	23.420	23.480	23.251	5,225,900
2024-06-04	24.800	24.800	23.660	24.300	24.064	7,948,844
2024-06-03	24.860	25.940	24.210	25.250	25.004	9,146,548
2024-05-31	24.280	25.000	24.220	24.570	24.331	4,735,500
2024-05-30	23.920	24.480	23.520	24.270	24.034	3,994,600
2024-05-29	23.990	24.500	23.860	24.090	23.856	3,783,300
2024-05-28	24.400	25.060	23.850	24.330	23.945	5,656,600
2024-05-27	23.840	24.390	23.120	24.340	23.955	3,482,900
2024-05-24	24.240	24.370	23.660	23.670	23.295	3,369,200
2024-05-23	24.780	24.820	24.100	24.240	23.856	4,141,700
2024-05-22	23.900	24.700	23.900	24.600	24.210	4,628,093
2024-05-21	24.090	24.750	23.640	24.170	23.787	5,076,493
2024-05-20	23.820	24.180	23.540	23.950	23.571	3,226,300
2024-05-17	23.100	23.820	22.840	23.820	23.443	3,677,693
2024-05-16	22.910	23.340	22.910	23.040	22.675	2,008,000
2024-05-15	23.130	23.490	22.800	22.880	22.518	2,199,000
2024-05-14	22.990	23.350	22.800	23.160	22.793	2,336,900
2024-05-13	23.690	23.690	22.710	22.860	22.498	3,911,800
2024-05-10	24.670	24.780	23.710	23.750	23.374	3,426,900
2024-05-09	24.150	24.730	24.150	24.570	24.181	2,755,644
2024-05-08	24.800	24.800	24.050	24.130	23.748	2,985,100
2024-05-07	24.950	25.230	24.650	24.810	24.417	3,613,700
2024-05-06	25.110	25.380	24.930	25.090	24.693	2,861,700

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-06-04	0.2000 CNY
2024-05-29	0.1500 CNY
2023-05-30	0.1000 CNY
2022-05-30	0.0150 CNY
2021-06-07	0.1000 CNY
2020-05-25	0.1000 CNY
2019-04-12	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.