Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.060	15.550	14.950	15.530	15.211	1,686,700
2022-05-11	14.670	15.580	14.670	15.030	14.721	2,185,900
2022-05-10	14.210	14.780	14.170	14.660	14.359	1,322,509
2022-05-09	14.090	14.520	13.960	14.400	14.104	1,156,841
2022-05-06	13.680	14.190	13.570	13.980	13.693	1,145,300
2022-05-05	13.840	14.060	13.380	13.990	13.703	1,123,200
2022-04-29	13.120	13.880	13.120	13.700	13.419	1,389,900
2022-04-28	13.600	13.600	12.900	13.120	12.850	1,254,600
2022-04-27	12.500	13.500	11.950	13.380	13.105	1,940,900
2022-04-26	13.200	13.580	12.720	12.770	12.508	2,139,193
2022-04-25	14.400	14.400	13.130	13.130	12.860	2,466,600
2022-04-22	15.190	15.270	14.580	14.690	14.388	1,690,216
2022-04-21	16.060	16.190	15.300	15.350	15.035	869,700
2022-04-20	16.200	16.630	15.950	16.110	15.779	890,300
2022-04-19	15.980	16.220	15.950	16.200	15.867	449,300
2022-04-18	15.640	16.090	15.260	16.010	15.681	675,200
2022-04-15	16.240	16.240	15.510	15.660	15.338	935,500
2022-04-14	16.230	16.440	16.170	16.260	15.926	499,600
2022-04-13	16.430	16.430	16.010	16.080	15.750	593,400
2022-04-12	16.230	16.450	16.100	16.430	16.092	608,155
2022-04-11	16.940	16.940	15.970	16.180	15.848	1,116,939
2022-04-08	17.250	17.250	16.620	16.930	16.582	1,054,873
2022-04-07	17.910	17.930	17.220	17.240	16.886	1,401,353
2022-04-06	18.650	19.080	18.050	18.110	17.738	1,946,520
2022-04-01	17.860	17.950	17.550	17.940	17.571	798,600
2022-03-31	18.010	18.320	17.850	17.880	17.513	618,800
2022-03-30	18.010	18.170	17.920	18.100	17.728	599,200
2022-03-29	18.260	18.290	17.770	17.840	17.473	738,000
2022-03-28	18.300	18.450	18.010	18.130	17.757	653,239
2022-03-25	18.520	18.700	18.420	18.470	18.091	637,321
2022-03-24	18.630	18.740	18.280	18.420	18.042	769,700
2022-03-23	19.010	19.010	18.570	18.740	18.355	913,152
2022-03-22	18.960	19.580	18.680	19.020	18.629	1,683,300
2022-03-21	18.790	19.150	18.600	18.960	18.570	882,800
2022-03-18	18.500	18.910	18.450	18.740	18.355	706,300
2022-03-17	18.600	19.000	18.570	18.580	18.198	1,017,700
2022-03-16	18.200	18.470	17.540	18.420	18.042	1,626,300
2022-03-15	18.920	19.000	17.780	17.800	17.434	1,451,579
2022-03-14	19.440	19.440	18.900	18.900	18.512	975,900
2022-03-11	18.960	19.580	18.600	19.480	19.080	1,195,579
2022-03-10	19.680	19.990	19.100	19.200	18.806	1,499,379
2022-03-09	19.940	20.350	18.510	19.300	18.903	1,987,658
2022-03-08	20.570	20.570	19.750	19.960	19.550	1,275,387
2022-03-07	20.790	21.070	20.330	20.370	19.951	1,145,900
2022-03-04	21.040	21.460	20.850	20.910	20.480	1,395,000
2022-03-03	21.440	21.480	20.930	21.080	20.647	1,281,803
2022-03-02	21.320	21.440	21.030	21.440	20.999	1,065,803
2022-03-01	21.200	21.530	21.130	21.360	20.921	971,800
2022-02-28	21.730	21.870	20.850	21.210	20.774	1,678,358
2022-02-25	21.730	22.600	21.430	21.720	21.274	2,935,707
2022-02-24	21.500	23.100	21.350	21.920	21.470	6,256,603
2022-02-23	20.770	21.330	20.370	21.200	20.764	1,678,858
2022-02-22	20.680	20.690	20.270	20.600	20.177	991,900
2022-02-21	20.360	20.800	20.250	20.710	20.284	1,128,400
2022-02-18	20.370	20.500	20.210	20.380	19.961	740,200
2022-02-17	20.560	20.750	20.370	20.400	19.981	921,514
2022-02-16	20.340	20.760	20.300	20.590	20.167	869,303
2022-02-15	20.230	20.530	20.080	20.320	19.902	529,900
2022-02-14	20.100	20.480	19.820	20.230	19.814	624,100
2022-02-11	20.450	20.510	20.130	20.290	19.873	1,061,900

← NewerPage 19 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.