Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.800	24.190	23.280	24.020	23.640	4,267,200
2023-07-31	23.880	24.320	23.700	23.940	23.561	3,520,000
2023-07-28	24.000	24.450	23.670	23.960	23.581	4,811,800
2023-07-27	24.410	25.190	24.160	24.200	23.817	5,141,600
2023-07-26	25.510	25.590	24.350	24.390	24.004	6,736,300
2023-07-25	26.280	26.460	24.600	25.610	25.204	8,572,104
2023-07-24	25.800	27.190	25.710	26.000	25.588	6,638,000
2023-07-21	26.160	27.450	26.030	26.550	26.130	7,771,833
2023-07-20	28.350	28.370	26.180	26.360	25.943	8,698,700
2023-07-19	28.350	28.880	27.160	28.100	27.655	8,506,100
2023-07-18	29.000	29.280	28.130	28.480	28.029	9,139,674
2023-07-17	28.980	28.980	27.670	28.430	27.980	11,210,270
2023-07-14	27.220	29.070	26.760	29.050	28.590	13,088,800
2023-07-13	25.370	27.350	25.320	27.220	26.789	6,987,100
2023-07-12	26.200	26.560	25.300	25.410	25.008	3,792,174
2023-07-11	25.620	26.480	25.620	26.190	25.775	3,568,000
2023-07-10	26.100	26.340	25.430	25.680	25.273	3,664,600
2023-07-07	26.280	26.570	25.500	26.200	25.785	4,284,800
2023-07-06	26.820	27.090	26.170	26.260	25.844	4,776,100
2023-07-05	27.300	27.640	26.540	26.610	26.189	4,631,400
2023-07-04	27.240	27.530	27.000	27.260	26.828	4,871,104
2023-07-03	28.380	28.490	27.100	27.310	26.877	6,360,200
2023-06-30	27.240	28.250	27.170	27.770	27.330	10,056,440
2023-06-29	26.000	27.600	25.880	27.340	26.907	11,225,200
2023-06-28	25.470	26.350	24.340	26.280	25.864	7,095,900
2023-06-27	25.090	25.640	25.010	25.380	24.978	3,016,700
2023-06-26	25.560	26.040	24.880	25.100	24.702	5,033,064
2023-06-21	27.170	27.170	25.760	25.810	25.401	7,565,256
2023-06-20	26.000	27.350	25.700	27.300	26.868	10,223,810
2023-06-19	25.550	26.410	25.440	26.260	25.844	6,608,992
2023-06-16	26.080	26.440	25.710	25.730	25.323	6,720,704
2023-06-15	25.340	26.690	25.180	26.230	25.815	8,489,187
2023-06-14	25.700	25.700	24.620	25.440	25.037	8,117,300
2023-06-13	25.300	25.690	24.810	25.690	25.283	7,227,551
2023-06-12	27.310	27.310	25.130	25.410	25.008	11,097,460
2023-06-09	26.660	27.560	26.660	27.450	27.015	8,002,749
2023-06-08	27.940	29.160	27.000	27.080	26.651	11,020,150
2023-06-07	26.750	28.390	26.560	28.320	27.871	13,550,440
2023-06-06	28.380	28.450	26.750	26.750	26.326	14,651,790
2023-06-05	27.900	29.200	27.280	29.100	28.639	15,845,350
2023-06-02	26.500	29.000	26.500	28.030	27.586	17,842,859
2023-06-01	26.000	26.640	25.650	26.220	25.805	8,439,184
2023-05-31	26.840	26.840	25.500	26.170	25.756	11,212,340
2023-05-30	26.000	27.560	25.900	27.260	26.828	13,684,660
2023-05-29	26.380	27.790	26.080	26.390	25.874	11,621,250
2023-05-26	26.980	27.120	26.090	26.550	26.031	13,791,280
2023-05-25	25.010	27.520	25.010	27.520	26.982	19,917,859
2023-05-24	24.400	25.990	24.290	25.420	24.923	12,436,450
2023-05-23	25.740	25.800	24.510	24.780	24.295	10,867,670
2023-05-22	25.850	26.500	25.700	25.860	25.354	11,756,590
2023-05-19	26.740	27.140	25.460	25.800	25.295	13,630,670
2023-05-18	26.920	27.590	26.460	26.810	26.285	17,134,381
2023-05-17	26.860	29.980	26.680	27.890	27.344	25,795,750
2023-05-16	24.000	28.640	23.760	27.670	27.129	24,023,920
2023-05-15	23.150	24.030	22.750	23.920	23.452	9,282,860
2023-05-12	23.500	24.130	22.880	22.980	22.530	6,174,600
2023-05-11	23.660	23.850	23.060	23.420	22.962	6,374,600
2023-05-10	22.830	23.950	22.600	23.940	23.472	9,495,839
2023-05-09	23.670	24.240	22.800	22.860	22.413	9,260,139
2023-05-08	24.330	24.900	23.650	24.110	23.638	9,549,658

← NewerPage 14 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.