Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.940	19.700	18.820	19.360	18.981	3,970,067
2022-11-03	18.690	18.940	18.520	18.870	18.501	2,551,196
2022-11-02	18.870	18.970	18.590	18.770	18.403	2,136,473
2022-11-01	18.310	18.880	18.190	18.700	18.334	2,405,300
2022-10-31	17.750	18.460	17.750	18.240	17.883	2,705,693
2022-10-28	18.760	19.160	17.740	17.750	17.403	3,312,375
2022-10-27	18.820	19.320	18.760	18.760	18.393	2,722,500
2022-10-26	18.380	19.220	18.180	18.850	18.481	3,712,634
2022-10-25	18.130	18.500	17.680	18.200	17.844	2,965,494
2022-10-24	18.280	18.680	17.920	17.990	17.638	3,302,327
2022-10-21	18.050	18.260	17.740	18.060	17.707	2,057,794
2022-10-20	17.830	18.470	17.300	18.090	17.736	3,637,046
2022-10-19	17.970	18.360	17.740	17.930	17.579	3,183,600
2022-10-18	17.820	18.240	17.420	17.960	17.609	3,735,050
2022-10-17	17.090	17.780	16.960	17.720	17.373	3,326,663
2022-10-14	16.680	17.330	16.680	17.170	16.834	3,820,527
2022-10-13	16.410	16.810	16.270	16.570	16.246	3,655,321
2022-10-12	15.870	16.530	15.510	16.510	16.187	3,545,510
2022-10-11	16.110	16.150	15.640	15.840	15.530	2,828,540
2022-10-10	17.160	17.220	15.900	16.120	15.805	3,119,227
2022-09-30	18.180	18.250	17.020	17.030	16.697	3,329,591
2022-09-29	18.530	18.630	17.690	18.040	17.687	3,960,183
2022-09-28	19.880	19.900	18.380	18.520	18.158	5,498,455
2022-09-27	19.900	20.380	19.530	19.920	19.530	6,428,194
2022-09-26	20.250	20.800	19.910	20.400	20.001	6,385,584
2022-09-23	20.930	21.250	19.880	20.250	19.854	6,654,473
2022-09-22	20.460	21.490	19.970	20.920	20.511	11,628,060
2022-09-21	17.500	21.130	17.350	21.130	20.717	10,234,990
2022-09-20	17.200	17.700	17.200	17.610	17.265	2,085,200
2022-09-19	17.920	17.940	16.940	17.020	16.687	2,641,024
2022-09-16	17.480	18.180	17.480	17.560	17.216	2,903,928
2022-09-15	18.660	18.790	17.300	17.540	17.197	4,882,735
2022-09-14	18.990	19.210	18.320	18.710	18.344	3,731,200
2022-09-13	19.800	20.190	19.300	19.480	19.099	2,888,773
2022-09-09	20.600	20.880	19.710	19.780	19.393	3,866,000
2022-09-08	21.250	21.360	20.460	20.550	20.148	5,202,700
2022-09-07	19.880	22.100	19.660	21.250	20.834	9,406,162
2022-09-06	20.030	20.380	19.330	19.940	19.550	4,033,900
2022-09-05	20.800	20.800	19.700	19.780	19.393	4,691,407
2022-09-02	18.510	21.550	18.500	20.830	20.422	7,755,876
2022-09-01	19.150	19.380	18.150	18.320	17.962	2,858,400
2022-08-31	20.470	20.800	19.020	19.200	18.824	3,337,783
2022-08-30	20.410	21.180	20.090	20.340	19.942	3,976,100
2022-08-29	19.340	20.640	19.250	20.380	19.981	3,195,166
2022-08-26	20.410	20.800	19.930	20.110	19.717	3,638,700
2022-08-25	20.550	21.280	20.200	20.440	20.040	4,156,800
2022-08-24	21.880	22.000	20.400	20.520	20.119	5,023,200
2022-08-23	21.330	22.160	21.090	21.880	21.452	4,371,668
2022-08-22	21.620	22.300	21.010	21.370	20.952	5,669,300
2022-08-19	22.180	22.900	21.580	21.630	21.207	8,716,300
2022-08-18	21.120	22.150	21.120	22.040	21.609	6,119,600
2022-08-17	22.250	22.700	21.500	21.600	21.177	9,098,200
2022-08-16	21.560	22.180	21.080	22.110	21.677	7,162,158
2022-08-15	21.450	21.690	20.840	21.610	21.187	4,428,116
2022-08-12	21.690	22.200	21.330	21.400	20.981	8,464,899
2022-08-11	21.750	22.460	21.410	21.930	21.501	11,988,230
2022-08-10	20.940	22.200	20.410	21.120	20.707	10,557,360
2022-08-09	20.140	21.180	19.960	20.940	20.530	7,892,296
2022-08-08	19.800	20.560	19.380	20.330	19.932	6,009,769
2022-08-05	18.840	19.980	18.840	19.820	19.432	6,144,970

← NewerPage 17 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.