Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	24.330	24.900	23.650	24.110	23.638	9,549,658
2023-05-05	25.600	25.700	24.080	24.310	23.834	12,603,150
2023-05-04	24.600	26.000	24.500	25.490	24.991	17,953,770
2023-04-28	24.400	25.260	23.950	25.250	24.756	19,143,350
2023-04-27	25.010	26.450	24.260	25.610	25.109	28,331,430
2023-04-26	21.570	24.250	21.570	24.250	23.776	19,698,141
2023-04-25	21.000	21.210	19.810	20.210	19.815	4,716,200
2023-04-24	20.090	21.160	20.050	20.990	20.579	6,966,954
2023-04-21	21.990	21.990	20.030	20.090	19.697	8,550,607
2023-04-20	21.030	22.150	21.030	21.990	21.560	6,716,044
2023-04-19	21.100	21.730	21.080	21.120	20.707	3,462,600
2023-04-18	21.690	21.820	21.070	21.300	20.883	3,948,500
2023-04-17	21.560	22.640	21.460	21.880	21.452	6,570,418
2023-04-14	20.910	21.560	20.630	21.450	21.030	3,338,551
2023-04-13	21.380	21.410	20.700	20.760	20.354	2,854,100
2023-04-12	21.040	21.380	20.850	21.370	20.952	2,367,000
2023-04-11	20.960	21.490	20.940	21.040	20.628	3,063,400
2023-04-10	21.260	21.560	20.800	20.950	20.540	3,861,539
2023-04-07	21.770	21.850	21.340	21.400	20.981	2,903,700
2023-04-06	21.260	21.780	21.120	21.750	21.324	4,415,500
2023-04-04	21.590	21.660	21.120	21.290	20.873	3,769,507
2023-04-03	21.220	21.610	21.220	21.580	21.158	4,203,600
2023-03-31	21.480	21.620	20.920	21.240	20.824	5,109,800
2023-03-30	21.260	22.200	21.110	21.620	21.197	7,371,148
2023-03-29	20.460	21.350	20.460	21.080	20.668	5,156,544
2023-03-28	20.970	21.080	20.430	20.450	20.050	2,994,600
2023-03-27	20.780	21.180	20.730	20.940	20.530	3,877,839
2023-03-24	20.890	20.900	20.450	20.820	20.413	3,792,221
2023-03-23	20.800	21.060	20.580	20.890	20.481	3,972,898
2023-03-22	20.300	20.980	20.300	20.770	20.364	4,231,500
2023-03-21	19.930	20.530	19.930	20.480	20.079	3,811,100
2023-03-20	20.240	20.550	19.980	20.010	19.618	3,934,500
2023-03-17	20.030	20.450	19.830	20.280	19.883	4,279,400
2023-03-16	20.080	20.400	19.890	20.000	19.609	4,522,273
2023-03-15	19.490	20.950	19.410	20.360	19.962	7,601,000
2023-03-14	19.000	19.770	18.710	19.600	19.217	6,404,900
2023-03-13	19.770	19.930	19.120	19.300	18.922	6,298,300
2023-03-10	20.310	20.490	18.970	20.030	19.638	8,898,979
2023-03-09	20.180	21.660	20.100	20.700	20.295	9,915,365
2023-03-08	20.820	20.910	19.730	20.090	19.697	9,825,890
2023-03-07	20.980	22.320	20.650	20.800	20.393	11,701,250
2023-03-06	19.800	20.340	19.600	20.250	19.854	3,390,239
2023-03-03	19.760	20.150	19.510	19.670	19.285	2,031,460
2023-03-02	19.700	20.100	19.620	19.700	19.315	2,146,066
2023-03-01	19.650	19.830	19.550	19.740	19.354	2,031,539
2023-02-28	19.520	19.730	19.280	19.720	19.334	2,169,300
2023-02-27	19.780	19.970	19.340	19.490	19.109	2,284,700
2023-02-24	20.090	20.250	19.710	19.820	19.432	1,789,700
2023-02-23	20.460	20.460	19.900	19.990	19.599	1,827,260
2023-02-22	19.980	20.700	19.980	20.260	19.864	2,140,700
2023-02-21	20.080	20.500	20.000	20.200	19.805	2,771,100
2023-02-20	19.810	20.150	19.600	20.000	19.609	2,902,900
2023-02-17	19.870	20.380	19.870	19.960	19.569	3,223,800
2023-02-16	20.960	21.200	19.960	20.180	19.785	5,581,700
2023-02-15	20.020	21.050	19.900	21.000	20.589	6,776,833
2023-02-14	20.540	21.250	20.060	20.340	19.942	7,849,973
2023-02-13	20.100	20.640	20.050	20.540	20.138	4,077,788
2023-02-10	20.000	20.550	19.870	20.050	19.658	3,758,200
2023-02-09	19.900	20.080	19.420	19.980	19.589	3,560,271
2023-02-08	19.570	20.390	19.570	20.000	19.609	3,807,454

← NewerPage 15 of 21 · 1,213 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.