Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.260	32.440	30.680	32.060	31.972	8,463,700
2026-04-23	32.550	32.900	31.150	31.470	31.384	10,020,190
2026-04-22	31.570	33.100	31.510	32.860	32.770	7,456,339
2026-04-21	32.500	32.540	31.550	31.810	31.723	6,369,254
2026-04-20	32.590	33.180	32.280	32.540	32.451	6,221,588
2026-04-17	32.250	33.150	32.160	32.720	32.630	6,144,000
2026-04-16	32.520	32.710	32.080	32.570	32.481	6,446,700
2026-04-15	32.800	33.490	32.400	32.530	32.441	7,849,254
2026-04-14	33.050	33.290	31.960	32.410	32.321	6,379,700
2026-04-13	32.300	33.000	32.140	32.470	32.381	4,828,400
2026-04-10	33.190	33.560	32.740	32.740	32.650	6,847,754
2026-04-09	32.500	33.450	32.410	32.920	32.830	6,923,400
2026-04-08	32.240	33.220	32.000	33.190	33.099	11,555,380
2026-04-07	31.450	33.250	31.020	31.670	31.583	16,348,400
2026-04-03	30.400	30.650	29.890	30.110	30.028	5,166,400
2026-04-02	30.990	31.140	29.910	30.160	30.077	5,333,127
2026-04-01	31.390	31.580	30.740	31.160	31.075	8,009,381
2026-03-31	30.140	31.430	29.820	30.350	30.267	9,053,591
2026-03-30	29.490	30.450	29.010	30.310	30.227	5,357,827
2026-03-27	29.210	30.700	29.210	30.130	30.048	5,148,700
2026-03-26	30.940	31.090	29.740	29.950	29.868	6,405,600
2026-03-25	30.980	31.800	30.820	31.150	31.065	8,252,400
2026-03-24	30.230	30.980	29.210	30.820	30.736	9,412,466
2026-03-23	31.400	31.640	29.170	29.630	29.549	11,581,100
2026-03-20	34.480	34.690	32.220	32.350	32.261	9,739,900
2026-03-19	33.530	34.710	32.900	34.100	34.007	9,246,130
2026-03-18	33.480	34.370	33.350	34.190	34.096	6,886,500
2026-03-17	35.360	35.590	33.080	33.130	33.039	8,717,612
2026-03-16	35.500	35.590	34.120	35.210	35.114	6,712,900
2026-03-13	35.400	36.600	35.000	35.590	35.493	9,852,842
2026-03-12	36.440	37.000	35.500	35.890	35.792	10,755,850
2026-03-11	36.460	37.020	36.050	36.480	36.380	15,360,000
2026-03-10	35.210	38.500	35.000	36.480	36.380	23,937,891
2026-03-09	32.900	33.930	32.000	33.710	33.618	10,282,390
2026-03-06	35.000	35.100	33.660	33.960	33.867	12,750,180
2026-03-05	33.900	35.980	33.900	35.280	35.183	19,398,170
2026-03-04	32.420	33.900	32.240	33.110	33.019	7,613,820
2026-03-03	34.070	34.340	32.600	32.660	32.571	7,697,720
2026-03-02	33.880	34.660	33.580	34.110	34.017	7,069,720
2026-02-27	33.910	34.870	33.430	34.690	34.595	7,757,060
2026-02-26	33.550	34.520	33.420	34.260	34.166	8,505,787
2026-02-25	34.020	34.440	33.490	33.650	33.558	10,110,630
2026-02-24	31.800	35.200	31.800	34.020	33.927	21,271,609
2026-02-13	30.630	31.480	30.480	31.250	31.164	5,192,191
2026-02-12	30.970	31.230	30.500	30.560	30.476	5,655,163
2026-02-11	31.320	31.930	31.020	31.020	30.935	3,782,185
2026-02-10	31.990	32.110	31.350	31.390	31.304	4,721,356
2026-02-09	31.790	32.650	31.600	32.040	31.952	6,097,300
2026-02-06	31.280	31.650	30.800	31.200	31.115	4,725,442
2026-02-05	31.800	32.450	31.230	31.510	31.424	5,892,607
2026-02-04	31.010	32.370	30.750	32.040	31.952	9,131,751
2026-02-03	30.060	31.470	29.800	31.350	31.264	11,510,430
2026-02-02	30.540	31.050	29.500	29.530	29.449	8,251,595
2026-01-30	32.600	32.600	29.980	30.590	30.506	15,989,700
2026-01-29	35.010	35.120	33.570	33.750	33.658	11,107,380
2026-01-28	35.320	35.600	34.900	35.200	35.104	11,699,600
2026-01-27	33.610	35.950	32.800	35.870	35.772	19,355,561
2026-01-26	35.000	35.220	33.570	34.050	33.957	10,827,990
2026-01-23	33.190	35.500	33.190	35.350	35.253	17,246,740
2026-01-22	34.310	34.390	33.230	33.350	33.259	7,843,500

← NewerPage 3 of 5 · 242 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.