Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.880	35.550	31.600	33.900	33.363	28,993,311
2023-10-31	29.360	34.470	29.360	32.420	31.907	24,482,340
2023-10-30	29.000	31.250	28.880	29.730	29.259	12,289,300
2023-10-27	29.570	29.780	28.610	29.160	28.698	12,307,730
2023-10-26	27.100	32.300	26.910	30.690	30.204	17,157,980
2023-10-25	27.560	27.800	26.860	27.520	27.084	8,061,700
2023-10-24	27.090	27.800	26.500	27.100	26.671	8,777,795
2023-10-23	26.250	27.320	25.570	27.020	26.592	8,161,188
2023-10-20	26.970	27.820	26.490	26.630	26.208	7,223,788
2023-10-19	27.780	28.300	27.300	27.320	26.887	7,720,177
2023-10-18	28.400	28.420	27.270	27.650	27.212	7,279,215
2023-10-17	28.950	29.240	27.880	28.230	27.783	10,977,200
2023-10-16	30.400	30.520	28.600	28.930	28.472	14,669,390
2023-10-13	29.070	31.250	29.070	31.000	30.509	22,101,711
2023-10-12	30.000	30.350	29.060	29.240	28.777	12,523,710
2023-10-11	31.000	31.140	29.680	30.200	29.722	15,952,200
2023-10-10	31.620	31.800	30.530	30.980	30.489	20,313,430
2023-10-09	30.180	33.680	28.810	31.850	31.346	32,772,730
2023-09-28	24.550	29.380	24.550	29.380	28.915	20,507,699
2023-09-27	24.370	24.780	24.200	24.480	24.092	2,860,000
2023-09-26	24.590	24.790	24.360	24.370	23.984	2,958,500
2023-09-25	25.000	25.230	24.760	24.780	24.388	4,343,002
2023-09-22	23.560	25.130	23.500	25.050	24.653	7,310,187
2023-09-21	23.200	23.590	23.080	23.400	23.029	2,271,000
2023-09-20	23.800	23.990	23.300	23.350	22.980	2,968,300
2023-09-19	24.400	24.400	23.590	23.740	23.364	3,270,200
2023-09-18	24.030	24.830	23.660	24.400	24.014	4,178,039
2023-09-15	25.500	25.870	24.180	24.190	23.807	6,787,827
2023-09-14	25.380	25.660	24.800	25.130	24.732	4,511,400
2023-09-13	25.880	26.540	25.110	25.520	25.116	6,873,700
2023-09-12	26.600	26.620	25.850	26.060	25.647	6,478,900
2023-09-11	27.210	27.210	26.280	26.940	26.513	10,399,100
2023-09-08	25.800	28.000	25.600	27.590	27.153	15,579,160
2023-09-07	26.700	26.700	25.350	26.010	25.598	9,759,100
2023-09-06	26.000	27.480	25.600	27.150	26.720	12,368,500
2023-09-05	25.500	26.620	25.480	26.370	25.952	12,415,090
2023-09-04	25.490	26.090	25.010	25.530	25.126	8,209,500
2023-09-01	24.640	25.850	24.400	25.500	25.096	11,331,370
2023-08-31	24.600	25.180	24.590	24.790	24.397	5,142,132
2023-08-30	24.770	25.550	24.460	24.760	24.368	8,106,332
2023-08-29	24.000	24.780	23.500	24.560	24.171	6,330,563
2023-08-28	26.900	26.910	23.860	24.210	23.827	7,670,883
2023-08-25	24.850	25.030	23.620	24.790	24.397	8,333,132
2023-08-24	24.440	24.990	24.270	24.840	24.447	6,022,200
2023-08-23	24.200	24.980	23.820	24.490	24.102	7,600,100
2023-08-22	23.080	24.220	23.030	24.180	23.797	5,774,501
2023-08-21	22.780	23.430	22.780	22.810	22.449	2,308,400
2023-08-18	23.420	23.460	22.700	22.700	22.340	2,632,784
2023-08-17	22.760	23.720	22.440	23.480	23.108	3,538,100
2023-08-16	22.700	23.080	22.450	22.560	22.203	1,815,100
2023-08-15	23.150	23.510	22.720	22.840	22.478	2,091,121
2023-08-14	22.800	23.280	22.400	23.210	22.842	2,412,807
2023-08-11	23.350	23.630	22.880	22.900	22.537	2,733,627
2023-08-10	23.010	23.500	23.000	23.350	22.980	2,596,900
2023-08-09	24.180	24.180	22.960	23.080	22.714	5,070,400
2023-08-08	24.120	24.450	23.860	24.110	23.728	2,875,541
2023-08-07	23.740	24.230	23.720	23.970	23.590	2,739,415
2023-08-04	23.480	24.020	23.440	23.900	23.521	3,334,541
2023-08-03	23.500	24.180	23.300	23.440	23.069	2,860,800
2023-08-02	24.030	24.280	23.550	23.670	23.295	3,869,100

← NewerPage 13 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.