Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.940	25.300	24.300	25.200	25.200	5,195,746
2026-07-22	25.230	25.770	24.630	24.770	24.770	6,534,008
2026-07-21	24.520	25.780	22.500	25.650	25.650	10,215,527
2026-07-20	26.710	26.850	23.780	24.330	24.330	8,003,608
2026-07-17	27.910	28.000	26.000	26.130	26.130	8,358,654
2026-07-16	27.990	28.870	27.560	28.000	28.000	7,045,069
2026-07-15	29.600	29.700	28.000	28.150	28.150	8,507,784
2026-07-14	29.020	29.760	28.210	29.600	29.600	8,556,506
2026-07-13	31.720	32.000	28.530	28.800	28.800	12,858,588
2026-07-10	33.830	34.380	32.300	32.320	32.320	14,060,946
2026-07-09	33.550	34.100	31.640	33.500	33.500	14,429,942
2026-07-08	34.870	35.400	32.780	32.960	32.960	14,264,768
2026-07-07	36.480	37.250	34.680	35.150	35.150	15,148,405
2026-07-06	41.000	41.660	36.830	36.950	36.950	21,674,969
2026-07-03	42.550	43.500	40.050	41.490	41.490	26,870,564
2026-07-02	41.710	44.800	40.040	41.880	41.880	31,945,033
2026-07-01	47.540	48.200	42.650	43.170	43.170	41,293,652
2026-06-30	40.060	46.200	40.060	46.200	46.200	19,422,527
2026-06-29	39.000	41.410	36.660	38.500	38.500	23,868,729
2026-06-26	38.250	41.170	36.640	39.280	39.280	24,416,682
2026-06-25	38.040	39.500	35.950	37.850	37.850	15,155,615
2026-06-24	37.190	37.870	36.350	37.470	37.470	10,761,178
2026-06-23	38.400	39.370	37.400	37.750	37.750	12,302,814
2026-06-22	38.570	41.680	37.150	38.380	38.380	20,885,623
2026-06-18	37.800	38.200	37.200	37.560	37.560	10,929,700
2026-06-17	36.730	38.660	36.510	38.190	38.190	14,623,070
2026-06-16	35.120	37.800	34.860	37.210	37.210	16,016,450
2026-06-15	33.330	35.580	33.330	35.460	35.460	16,728,000
2026-06-12	35.270	36.950	32.440	32.880	32.880	16,578,189
2026-06-11	35.680	36.210	34.090	34.600	34.600	11,457,360
2026-06-10	35.670	37.190	35.640	35.920	35.920	14,610,790
2026-06-09	36.440	36.600	35.010	36.400	36.400	14,261,115
2026-06-08	34.900	37.990	34.870	35.800	35.800	16,360,017
2026-06-05	34.000	37.360	32.900	36.120	36.120	19,748,619
2026-06-04	33.020	34.490	32.750	34.180	34.180	9,832,191
2026-06-03	34.470	35.040	33.020	33.500	33.500	10,283,800
2026-06-02	33.530	35.730	33.530	34.600	34.600	11,285,600
2026-06-01	32.710	34.290	32.640	33.740	33.740	9,644,546
2026-05-29	36.170	36.420	32.800	33.150	33.150	16,482,869
2026-05-28	35.490	37.800	35.390	36.520	36.420	15,336,490
2026-05-27	36.310	36.620	34.420	34.760	34.665	10,392,600
2026-05-26	36.990	37.100	35.500	36.240	36.141	10,311,200
2026-05-25	35.770	37.480	35.170	37.400	37.298	15,832,740
2026-05-22	35.190	36.160	34.030	35.910	35.812	16,052,500
2026-05-21	38.450	40.830	34.620	34.840	34.745	24,150,840
2026-05-20	36.460	37.660	36.180	37.100	36.998	13,411,400
2026-05-19	34.930	37.190	34.500	36.550	36.450	14,530,600
2026-05-18	34.780	35.600	34.460	35.280	35.183	9,023,428
2026-05-15	34.340	35.790	34.050	34.770	34.675	11,080,500
2026-05-14	35.330	35.390	34.340	34.340	34.246	7,759,500
2026-05-13	34.420	35.610	34.220	35.430	35.333	8,699,584
2026-05-12	34.920	35.340	34.210	34.760	34.665	7,743,436
2026-05-11	34.920	35.240	34.420	34.950	34.854	8,118,162
2026-05-08	34.300	35.110	34.210	34.930	34.834	8,032,300
2026-05-07	34.090	34.970	33.880	34.630	34.535	8,649,751
2026-05-06	34.220	34.390	33.870	34.060	33.967	9,088,726
2026-04-30	34.000	34.340	33.530	33.920	33.827	8,274,711
2026-04-29	33.050	34.430	32.820	33.800	33.707	10,295,750
2026-04-28	33.140	33.900	32.880	33.300	33.209	8,142,200
2026-04-27	31.940	33.720	31.940	33.460	33.368	9,567,138

← NewerPage 2 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.