Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	20.780	21.240	20.480	20.510	20.089	1,528,864
2022-02-09	20.450	20.680	20.350	20.640	20.216	767,600
2022-02-08	20.590	20.590	20.120	20.470	20.049	783,000
2022-02-07	20.340	20.700	20.160	20.430	20.010	930,900
2022-01-28	19.700	20.330	19.630	20.100	19.687	1,382,500
2022-01-27	20.600	20.880	19.510	19.510	19.109	1,528,200
2022-01-26	19.850	20.490	19.850	20.370	19.951	1,648,049
2022-01-25	21.000	21.270	19.850	19.850	19.442	3,771,200
2022-01-24	21.420	21.750	21.250	21.600	21.156	879,903
2022-01-21	21.980	22.000	21.410	21.690	21.244	782,400
2022-01-20	22.600	22.700	21.500	21.660	21.215	2,521,698
2022-01-19	22.600	22.890	22.410	22.650	22.185	1,019,263
2022-01-18	23.270	23.350	22.600	22.670	22.204	1,598,100
2022-01-17	22.330	23.300	22.210	23.270	22.792	2,317,300
2022-01-14	23.240	23.330	22.550	22.560	22.096	1,974,224
2022-01-13	23.350	23.460	23.140	23.230	22.753	1,227,700
2022-01-12	23.060	23.590	23.060	23.330	22.851	1,810,000
2022-01-11	22.910	23.300	22.910	23.050	22.576	1,581,130
2022-01-10	23.190	23.270	22.500	23.010	22.537	2,649,378
2022-01-07	23.020	23.880	22.850	23.370	22.890	3,428,358
2022-01-06	22.750	23.170	22.650	23.010	22.537	1,626,603
2022-01-05	23.300	23.380	22.650	22.900	22.429	2,470,200
2022-01-04	23.010	23.400	23.010	23.370	22.890	1,828,300
2021-12-31	22.960	23.220	22.750	23.000	22.527	2,111,100
2021-12-30	22.850	23.340	22.710	22.980	22.508	1,804,787
2021-12-29	23.120	23.310	22.500	22.890	22.420	2,043,831
2021-12-28	22.990	23.340	22.980	23.260	22.782	1,535,131
2021-12-27	23.030	23.280	22.660	22.990	22.518	1,822,500
2021-12-24	24.030	24.330	23.010	23.080	22.606	3,868,831
2021-12-23	24.180	24.480	23.900	23.990	23.497	2,552,000
2021-12-22	24.500	24.660	24.200	24.260	23.762	2,452,100
2021-12-21	24.300	24.350	23.860	24.310	23.811	2,091,600
2021-12-20	24.700	24.700	23.920	23.970	23.477	2,491,200
2021-12-17	24.870	25.000	24.180	24.490	23.987	3,808,700
2021-12-16	25.200	25.750	24.600	24.870	24.359	4,801,600
2021-12-15	25.290	26.170	25.240	25.250	24.731	4,829,800
2021-12-14	25.140	25.880	25.090	25.330	24.810	3,868,300
2021-12-13	25.520	25.780	24.870	25.270	24.751	4,893,130
2021-12-10	25.820	26.290	25.400	25.660	25.133	6,683,500
2021-12-09	25.620	27.230	25.450	26.300	25.760	11,558,100
2021-12-08	24.380	26.880	24.280	26.000	25.466	11,372,050
2021-12-07	26.420	26.680	24.500	24.570	24.065	10,852,610
2021-12-06	26.500	27.590	24.930	26.250	25.711	17,189,631
2021-12-03	24.380	26.250	24.080	25.550	25.025	10,740,910
2021-12-02	25.750	25.770	23.920	24.390	23.889	7,035,406
2021-12-01	26.280	26.300	25.100	25.370	24.849	5,820,500
2021-11-30	22.780	26.540	22.720	26.000	25.466	14,550,260
2021-11-29	23.060	23.530	22.710	22.800	22.332	3,053,803
2021-11-26	23.650	23.850	23.260	23.300	22.821	3,228,383
2021-11-25	24.100	24.180	23.650	23.760	23.272	3,510,300
2021-11-24	24.790	24.860	24.060	24.100	23.605	4,263,921
2021-11-23	23.730	25.000	23.670	24.750	24.241	6,960,503
2021-11-22	23.970	24.360	23.650	23.850	23.360	2,698,200
2021-11-19	22.850	24.160	22.850	23.920	23.429	3,976,625
2021-11-18	23.710	24.310	22.920	22.970	22.498	4,049,200
2021-11-17	23.770	23.800	23.280	23.580	23.096	2,757,500
2021-11-16	24.300	24.790	23.050	23.420	22.939	3,263,875
2021-11-15	24.360	24.600	24.140	24.330	23.830	2,536,226
2021-11-12	23.850	24.480	23.800	24.130	23.634	2,627,400
2021-11-11	23.590	24.200	23.530	24.030	23.536	3,203,100

← NewerPage 20 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.