Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	25.000	25.300	24.500	24.840	24.447	3,174,000
2024-04-29	24.780	25.350	24.700	25.150	24.752	3,332,100
2024-04-26	24.140	24.890	24.120	24.590	24.201	4,200,693
2024-04-25	23.820	24.460	23.820	24.140	23.758	3,587,100
2024-04-24	23.470	24.100	23.350	24.080	23.699	3,764,300
2024-04-23	23.200	23.550	22.920	23.240	22.872	3,756,200
2024-04-22	22.650	23.100	22.260	22.720	22.360	3,136,488
2024-04-19	23.600	23.800	22.700	22.980	22.616	5,624,687
2024-04-18	23.640	24.290	23.140	23.970	23.590	4,104,668
2024-04-17	22.450	23.570	22.300	23.540	23.167	5,324,400
2024-04-16	23.730	23.730	21.580	21.580	21.238	5,482,074
2024-04-15	24.630	25.000	23.300	23.740	23.364	4,639,800
2024-04-12	25.080	25.380	24.590	24.610	24.220	2,828,500
2024-04-11	24.730	25.460	24.700	24.930	24.535	2,684,990
2024-04-10	26.140	26.210	24.800	25.050	24.653	4,389,100
2024-04-09	25.730	26.340	25.550	26.060	25.647	3,490,800
2024-04-08	26.690	26.690	25.490	25.510	25.106	4,123,493
2024-04-03	27.440	27.560	26.390	26.700	26.277	4,357,600
2024-04-02	28.400	28.460	27.240	27.610	27.173	5,418,193
2024-04-01	26.890	29.120	26.680	28.520	28.068	6,552,390
2024-03-29	26.490	27.450	26.010	27.230	26.799	4,811,200
2024-03-28	25.650	26.850	25.570	26.390	25.972	3,899,550
2024-03-27	27.080	27.080	25.470	25.570	25.165	4,690,373
2024-03-26	27.400	27.850	26.620	27.140	26.710	6,212,800
2024-03-25	28.890	28.970	27.600	27.710	27.271	5,910,413
2024-03-22	28.600	29.500	28.510	29.150	28.688	6,906,927
2024-03-21	28.800	29.160	28.310	28.680	28.226	4,180,700
2024-03-20	28.570	29.660	28.480	28.880	28.423	5,796,250
2024-03-19	28.740	29.350	28.310	28.430	27.980	5,898,700
2024-03-18	28.290	29.130	28.030	28.870	28.413	5,942,998
2024-03-15	27.140	28.070	27.140	27.960	27.517	4,350,460
2024-03-14	27.560	27.970	26.910	27.300	26.868	4,400,039
2024-03-13	27.710	28.260	27.650	27.840	27.399	4,852,583
2024-03-12	27.590	27.910	27.250	27.860	27.419	5,326,547
2024-03-11	27.150	27.700	26.900	27.620	27.183	4,069,700
2024-03-08	26.960	27.340	26.730	27.250	26.818	4,338,300
2024-03-07	27.390	27.860	26.930	26.960	26.533	5,670,204
2024-03-06	26.700	27.440	26.480	27.340	26.907	4,754,167
2024-03-05	27.000	27.300	26.510	26.830	26.405	4,836,107
2024-03-04	27.300	27.720	26.720	27.340	26.907	5,597,234
2024-03-01	26.880	27.650	26.800	27.500	27.064	5,495,200
2024-02-29	25.100	26.900	25.070	26.890	26.464	6,542,256
2024-02-28	27.300	28.150	25.320	25.380	24.978	9,054,200
2024-02-27	26.500	27.420	26.310	27.420	26.986	6,165,261
2024-02-26	27.400	27.500	26.530	26.740	26.317	8,099,195
2024-02-23	25.520	26.310	25.300	26.300	25.883	6,752,199
2024-02-22	24.890	25.800	24.680	25.590	25.185	5,815,749
2024-02-21	24.640	26.110	24.630	25.000	24.604	7,130,649
2024-02-20	24.400	24.720	23.920	24.430	24.043	4,222,007
2024-02-19	24.100	25.250	24.100	24.660	24.269	6,652,729
2024-02-08	21.780	24.160	21.550	24.130	23.748	7,836,799
2024-02-07	21.200	22.370	21.040	21.430	21.091	6,135,699
2024-02-06	19.510	21.940	18.840	21.420	21.081	7,191,171
2024-02-05	22.830	22.930	20.210	20.380	20.057	5,996,778
2024-02-02	24.210	24.780	22.250	23.060	22.695	4,725,100
2024-02-01	23.820	24.970	23.570	24.200	23.817	4,196,059
2024-01-31	25.390	25.800	24.020	24.100	23.718	4,714,259
2024-01-30	26.340	26.490	25.530	25.530	25.126	3,369,586
2024-01-29	27.190	27.250	25.600	25.820	25.411	4,352,336
2024-01-26	27.700	28.070	27.050	27.130	26.700	3,656,800

← NewerPage 11 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.