Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.930	27.740	26.450	27.730	27.291	4,491,400
2024-01-24	26.830	27.230	25.660	26.920	26.494	4,354,577
2024-01-23	25.970	27.100	25.790	26.880	26.454	4,509,300
2024-01-22	27.800	28.400	25.930	26.230	25.815	5,785,900
2024-01-19	28.300	29.180	27.600	27.660	27.222	4,326,500
2024-01-18	27.700	28.450	27.480	28.420	27.970	4,401,700
2024-01-17	28.650	28.930	27.820	27.880	27.438	2,960,700
2024-01-16	28.470	28.700	27.800	28.650	28.196	3,712,300
2024-01-15	28.740	28.930	28.200	28.510	28.058	2,506,600
2024-01-12	29.070	29.350	28.530	28.840	28.383	3,680,600
2024-01-11	27.600	29.430	27.380	29.140	28.678	7,036,400
2024-01-10	29.280	29.280	27.640	27.680	27.242	6,130,000
2024-01-09	29.000	29.910	28.880	29.350	28.885	4,786,400
2024-01-08	29.000	29.350	28.140	28.930	28.472	5,217,817
2024-01-05	31.860	32.130	28.840	28.960	28.501	11,827,450
2024-01-04	31.530	32.180	31.310	31.850	31.346	5,134,352
2024-01-03	33.520	33.520	31.760	31.780	31.277	11,161,400
2024-01-02	34.470	34.620	33.700	34.090	33.550	9,301,600
2023-12-29	33.400	35.880	33.350	34.550	34.003	16,156,630
2023-12-28	33.600	33.660	32.680	33.350	32.822	9,119,100
2023-12-27	32.780	33.870	32.600	33.770	33.235	12,423,600
2023-12-26	32.440	33.200	31.860	32.930	32.408	9,543,100
2023-12-25	31.150	32.500	31.110	32.480	31.966	6,844,700
2023-12-22	32.500	33.350	31.260	31.430	30.932	9,422,300
2023-12-21	31.210	32.650	30.890	32.650	32.133	8,222,300
2023-12-20	31.550	32.380	30.890	31.730	31.227	6,799,600
2023-12-19	30.690	32.030	30.690	31.600	31.100	6,266,500
2023-12-18	31.690	31.690	30.780	30.900	30.411	4,077,700
2023-12-15	31.500	31.870	30.910	31.510	31.011	4,024,700
2023-12-14	32.550	32.700	31.260	31.350	30.853	7,019,550
2023-12-13	32.360	33.000	31.340	32.400	31.887	9,129,901
2023-12-12	32.900	32.900	31.950	32.350	31.838	7,830,350
2023-12-11	32.200	33.400	32.060	32.900	32.379	12,096,490
2023-12-08	30.890	35.500	30.890	33.000	32.477	18,430,900
2023-12-07	30.670	31.200	30.300	30.440	29.958	5,522,600
2023-12-06	30.890	31.350	30.720	30.810	30.322	5,169,900
2023-12-05	32.200	32.200	30.820	30.820	30.332	7,712,162
2023-12-04	32.100	33.290	31.770	32.300	31.788	8,686,400
2023-12-01	32.890	33.080	31.940	32.050	31.542	7,937,100
2023-11-30	33.000	34.400	32.190	33.260	32.733	12,801,580
2023-11-29	33.330	35.600	33.330	33.880	33.343	18,290,270
2023-11-28	31.720	33.990	31.630	33.270	32.743	11,619,950
2023-11-27	30.500	32.370	30.400	31.910	31.405	8,488,099
2023-11-24	31.880	32.040	30.570	30.670	30.184	8,620,500
2023-11-23	31.600	32.330	31.260	32.320	31.808	7,437,200
2023-11-22	32.650	33.250	31.760	31.860	31.355	10,824,800
2023-11-21	34.680	34.680	32.560	32.900	32.379	16,961,859
2023-11-20	34.000	35.970	32.700	35.070	34.515	21,357,170
2023-11-17	33.490	35.490	33.140	33.700	33.166	21,725,510
2023-11-16	31.510	35.230	31.370	33.390	32.861	20,099,730
2023-11-15	32.080	32.360	31.600	31.800	31.296	8,969,200
2023-11-14	30.700	32.390	30.300	32.260	31.749	15,162,590
2023-11-13	30.450	31.200	30.110	30.810	30.322	6,857,500
2023-11-10	30.020	31.280	30.020	30.360	29.879	7,650,050
2023-11-09	31.870	32.660	30.300	30.500	30.017	13,481,000
2023-11-08	31.500	32.140	30.610	31.740	31.237	13,926,300
2023-11-07	32.000	32.760	31.400	31.520	31.021	13,770,100
2023-11-06	30.970	32.390	30.800	32.000	31.493	14,649,020
2023-11-03	30.000	31.130	30.000	30.690	30.204	14,496,980
2023-11-02	32.880	33.080	29.830	30.340	29.859	21,436,980

← NewerPage 12 of 21 · 1,212 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.