Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	18.840	19.980	18.840	19.820	19.432	6,144,970
2022-08-04	18.630	19.160	18.630	18.990	18.618	4,337,654
2022-08-03	19.500	19.780	18.400	18.540	18.177	6,300,394
2022-08-02	19.880	19.960	18.960	19.190	18.815	6,213,438
2022-08-01	19.410	20.480	19.120	20.150	19.756	6,664,638
2022-07-29	20.230	20.270	19.520	19.700	19.315	7,734,942
2022-07-28	20.080	20.470	19.670	20.220	19.824	10,192,320
2022-07-27	19.000	21.000	18.880	20.000	19.609	16,001,480
2022-07-26	17.360	19.500	16.850	19.500	19.118	11,940,790
2022-07-25	18.160	18.900	17.350	17.710	17.363	5,592,783
2022-07-22	17.900	18.700	17.840	18.400	18.040	6,468,604
2022-07-21	17.360	18.260	17.210	18.020	17.667	4,547,400
2022-07-20	17.300	17.370	17.140	17.360	17.020	1,561,800
2022-07-19	17.100	17.350	17.010	17.300	16.962	1,762,603
2022-07-18	16.780	17.210	16.780	17.070	16.736	2,271,053
2022-07-15	17.030	17.170	16.640	16.650	16.324	1,773,920
2022-07-14	16.870	17.330	16.870	17.180	16.844	1,832,520
2022-07-13	16.740	17.020	16.470	16.940	16.609	1,536,300
2022-07-12	17.360	17.390	16.460	16.600	16.275	2,312,900
2022-07-11	17.600	17.680	16.990	17.300	16.962	1,990,300
2022-07-08	17.490	17.830	17.450	17.680	17.334	2,280,889
2022-07-07	17.240	17.540	17.080	17.430	17.089	2,061,034
2022-07-06	17.140	17.490	17.010	17.350	17.011	2,440,704
2022-07-05	17.700	17.810	17.070	17.300	16.962	3,007,300
2022-07-04	18.000	18.080	17.520	17.830	17.481	3,755,300
2022-07-01	18.500	19.330	18.000	18.360	18.001	4,934,600
2022-06-30	18.360	18.580	18.000	18.110	17.756	4,050,734
2022-06-29	18.850	19.150	18.100	18.340	17.981	5,592,200
2022-06-28	18.550	19.780	18.030	18.850	18.481	10,509,550
2022-06-27	17.080	18.890	17.080	18.830	18.462	9,150,424
2022-06-24	17.400	17.800	16.890	17.070	16.736	2,659,600
2022-06-23	16.670	17.100	16.620	17.100	16.765	1,883,700
2022-06-22	17.170	17.220	16.720	16.800	16.471	2,464,700
2022-06-21	16.950	17.630	16.750	17.150	16.814	3,374,000
2022-06-20	16.680	17.040	16.680	16.890	16.560	1,941,473
2022-06-17	17.080	17.110	16.610	16.810	16.481	3,575,800
2022-06-16	16.580	17.580	16.250	17.190	16.854	6,148,100
2022-06-15	15.950	16.510	15.760	16.240	15.922	2,056,300
2022-06-14	16.150	16.180	15.420	15.950	15.638	1,660,600
2022-06-13	15.890	16.160	15.620	16.150	15.834	1,313,100
2022-06-10	15.650	16.050	15.430	15.910	15.599	1,337,100
2022-06-09	16.300	16.360	15.650	15.710	15.403	1,885,200
2022-06-08	15.920	16.980	15.920	16.430	16.109	3,300,579
2022-06-07	17.350	17.420	16.020	16.130	15.814	4,278,600
2022-06-06	15.980	16.500	15.850	16.500	16.177	1,890,400
2022-06-02	15.390	16.010	15.250	15.980	15.667	1,732,000
2022-06-01	15.250	15.690	15.090	15.490	15.187	1,684,200
2022-05-31	14.900	15.330	14.430	15.230	14.932	1,486,400
2022-05-30	14.880	15.140	14.650	14.830	14.540	1,664,000
2022-05-27	15.300	15.320	14.830	15.000	14.692	777,200
2022-05-26	15.210	15.250	14.770	15.130	14.819	1,000,300
2022-05-25	15.000	15.300	14.950	15.210	14.897	1,167,100
2022-05-24	15.990	16.170	15.010	15.070	14.760	1,413,600
2022-05-23	15.740	15.850	15.570	15.790	15.466	1,078,600
2022-05-20	15.970	16.560	15.590	15.720	15.397	2,009,900
2022-05-19	15.200	15.980	15.090	15.970	15.642	1,585,741
2022-05-18	15.500	15.680	15.410	15.490	15.172	1,216,900
2022-05-17	15.300	15.540	15.000	15.410	15.093	1,633,139
2022-05-16	16.070	16.290	15.280	15.410	15.093	3,631,239
2022-05-13	15.880	16.890	15.360	16.220	15.887	4,920,900

← NewerPage 18 of 21 · 1,220 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.