Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.280	19.610	19.180	19.410	19.030	2,402,628
2023-02-03	19.280	19.570	19.000	19.370	18.991	2,373,600
2023-02-02	19.200	19.530	19.090	19.300	18.922	3,084,498
2023-02-01	19.130	19.270	18.910	19.160	18.785	3,706,569
2023-01-31	18.310	19.270	18.310	19.160	18.785	5,610,893
2023-01-30	17.960	18.890	17.910	18.370	18.011	3,376,571
2023-01-20	17.730	17.890	17.610	17.820	17.471	1,526,200
2023-01-19	17.700	17.750	17.490	17.730	17.383	1,347,798
2023-01-18	17.300	17.800	17.300	17.700	17.354	2,535,997
2023-01-17	17.290	17.490	17.200	17.380	17.040	1,420,946
2023-01-16	17.060	17.320	16.990	17.240	16.903	1,233,563
2023-01-13	17.200	17.370	16.950	17.070	16.736	1,167,783
2023-01-12	17.190	17.310	16.920	17.190	16.854	1,441,827
2023-01-11	17.360	17.560	17.010	17.080	16.746	1,767,700
2023-01-10	17.240	17.540	17.200	17.360	17.020	2,161,400
2023-01-09	17.250	17.450	17.100	17.210	16.873	2,046,300
2023-01-06	16.710	17.490	16.700	17.110	16.775	3,062,379
2023-01-05	16.640	16.800	16.380	16.730	16.403	1,730,960
2023-01-04	16.470	16.770	16.360	16.640	16.314	1,667,073
2023-01-03	15.960	16.530	15.850	16.470	16.148	1,774,227
2022-12-30	15.780	16.020	15.720	15.830	15.520	1,084,227
2022-12-29	16.180	16.180	15.740	15.760	15.452	1,237,247
2022-12-28	16.400	16.510	16.000	16.050	15.736	1,190,500
2022-12-27	16.400	16.580	16.150	16.400	16.079	1,441,500
2022-12-26	15.850	16.420	15.850	16.400	16.079	1,513,786
2022-12-23	15.860	16.120	15.680	15.830	15.520	1,262,700
2022-12-22	16.380	16.600	15.950	16.050	15.736	1,411,200
2022-12-21	16.660	16.740	16.200	16.250	15.932	1,482,028
2022-12-20	16.580	16.900	16.400	16.660	16.334	1,745,328
2022-12-19	16.980	17.170	16.520	16.690	16.363	1,675,655
2022-12-16	17.260	17.490	16.900	16.970	16.638	2,332,973
2022-12-15	16.780	17.680	16.700	17.430	17.089	3,875,703
2022-12-14	16.990	17.240	16.690	16.740	16.412	2,192,319
2022-12-13	17.210	17.210	16.690	16.700	16.373	1,973,314
2022-12-12	16.970	17.190	16.710	16.940	16.609	1,803,767
2022-12-09	16.960	17.180	16.880	17.040	16.707	1,172,742
2022-12-08	17.350	17.350	16.930	16.960	16.628	1,798,500
2022-12-07	17.490	17.530	17.120	17.320	16.981	1,868,498
2022-12-06	17.530	17.800	17.380	17.500	17.158	1,843,900
2022-12-05	17.680	17.820	17.500	17.670	17.324	2,354,125
2022-12-02	17.310	17.840	17.260	17.760	17.413	2,461,200
2022-12-01	17.160	17.700	17.160	17.410	17.069	2,551,892
2022-11-30	17.300	17.470	16.960	17.160	16.824	2,394,763
2022-11-29	16.800	17.360	16.800	17.270	16.932	2,472,100
2022-11-28	17.310	17.310	16.730	16.930	16.599	3,139,767
2022-11-25	18.700	18.760	17.480	17.530	17.187	6,479,087
2022-11-24	18.460	19.400	17.670	18.850	18.481	5,823,775
2022-11-23	18.310	18.330	17.450	18.040	17.687	3,298,474
2022-11-22	19.480	19.480	18.270	18.330	17.971	4,279,736
2022-11-21	18.600	19.400	18.220	19.380	19.001	4,377,125
2022-11-18	18.880	19.230	18.560	18.610	18.246	2,217,200
2022-11-17	18.920	18.990	18.510	18.880	18.511	1,772,300
2022-11-16	19.050	19.320	18.760	18.930	18.560	2,607,400
2022-11-15	17.900	19.140	17.900	19.020	18.648	3,532,633
2022-11-14	18.460	18.460	17.760	17.890	17.540	1,997,873
2022-11-11	18.680	18.990	18.100	18.110	17.756	2,510,046
2022-11-10	18.700	18.980	18.280	18.340	17.981	1,952,800
2022-11-09	19.180	19.180	18.650	18.790	18.422	2,197,819
2022-11-08	19.400	19.460	18.830	19.000	18.628	2,374,021
2022-11-07	19.180	19.660	19.030	19.280	18.903	2,877,500

← NewerPage 16 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.