Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.600	34.200	32.250	34.080	33.987	10,722,340
2026-01-20	33.460	34.860	32.450	32.890	32.800	10,220,180
2026-01-19	33.410	33.850	33.100	33.550	33.458	5,819,800
2026-01-16	33.270	33.970	32.900	33.680	33.588	8,660,031
2026-01-15	32.800	33.470	32.620	33.060	32.970	6,160,867
2026-01-14	33.620	34.080	32.710	33.290	33.199	10,189,330
2026-01-13	34.900	34.950	33.390	33.580	33.488	11,357,070
2026-01-12	33.780	35.500	33.270	34.950	34.854	18,777,939
2026-01-09	31.960	34.730	31.880	34.260	34.166	17,367,141
2026-01-08	32.350	32.390	31.910	32.050	31.962	6,226,271
2026-01-07	32.290	32.540	31.800	32.420	32.331	8,677,377
2026-01-06	32.000	33.000	31.750	32.340	32.251	10,414,850
2026-01-05	30.880	32.130	30.720	31.870	31.783	7,351,241
2025-12-31	31.390	31.490	30.570	30.690	30.606	4,994,754
2025-12-30	31.280	31.920	30.880	31.130	31.045	5,707,179
2025-12-29	31.550	31.780	31.180	31.470	31.384	5,016,191
2025-12-26	31.710	32.080	31.420	31.500	31.414	6,832,842
2025-12-25	32.620	32.620	31.350	31.940	31.853	9,801,184
2025-12-24	30.610	33.320	30.510	32.780	32.690	16,228,810
2025-12-23	30.010	30.870	29.920	30.480	30.397	7,666,288
2025-12-22	30.290	30.520	29.930	30.170	30.087	5,831,186
2025-12-19	29.880	30.480	29.660	30.250	30.167	6,983,661
2025-12-18	29.390	30.370	29.390	29.720	29.639	7,068,668
2025-12-17	28.900	29.880	28.640	29.740	29.659	7,338,400
2025-12-16	29.880	29.980	28.780	28.980	28.901	6,760,330
2025-12-15	30.050	30.550	29.590	30.030	29.948	6,226,337
2025-12-12	30.700	30.810	29.840	30.100	30.018	7,328,755
2025-12-11	32.000	32.240	30.580	30.580	30.496	9,196,846
2025-12-10	32.500	32.950	31.710	32.100	32.012	9,035,742
2025-12-09	33.030	33.360	32.600	32.680	32.591	10,049,190
2025-12-08	33.460	33.600	32.690	33.380	33.289	13,484,740
2025-12-05	32.990	33.000	32.020	32.880	32.790	11,435,130
2025-12-04	33.340	34.030	32.660	32.860	32.770	17,421,600
2025-12-03	34.580	35.320	33.950	33.950	33.857	19,805,500
2025-12-02	35.660	35.800	33.920	34.160	34.067	23,826,039
2025-12-01	34.100	37.910	33.690	35.660	35.562	36,552,727
2025-11-28	33.500	34.900	32.940	33.850	33.757	34,617,719
2025-11-27	28.280	33.830	28.270	33.830	33.737	23,496,141
2025-11-26	28.550	28.750	28.080	28.190	28.113	2,321,000
2025-11-25	28.370	29.090	28.100	28.550	28.472	4,406,600
2025-11-24	27.720	28.160	27.500	27.980	27.903	3,110,050
2025-11-21	28.440	28.700	27.370	27.550	27.475	4,954,300
2025-11-20	29.490	29.570	28.560	28.810	28.731	3,767,037
2025-11-19	30.300	30.400	29.000	29.150	29.070	4,411,200
2025-11-18	30.540	30.660	30.000	30.200	30.117	3,088,500
2025-11-17	30.870	31.000	30.490	30.600	30.516	2,985,045
2025-11-14	31.600	31.660	30.930	31.000	30.915	3,957,576
2025-11-13	31.800	32.250	31.480	31.700	31.613	4,172,645
2025-11-12	32.010	32.340	31.530	31.790	31.703	4,101,083
2025-11-11	32.400	32.820	31.780	31.970	31.883	5,273,165
2025-11-10	30.800	32.270	30.800	32.120	32.032	7,709,028
2025-11-07	31.310	31.450	30.700	30.800	30.716	4,930,612
2025-11-06	31.900	32.010	31.280	31.510	31.424	6,269,005
2025-11-05	31.800	32.960	31.730	32.020	31.932	7,773,239
2025-11-04	31.950	32.770	31.730	32.310	32.222	7,477,379
2025-11-03	31.500	32.290	30.870	32.090	32.002	8,651,933
2025-10-31	31.100	31.850	30.860	31.580	31.494	7,572,103
2025-10-30	31.200	32.410	30.610	31.020	30.935	9,841,780
2025-10-29	30.400	31.750	30.210	31.300	31.214	9,782,149
2025-10-28	29.710	30.920	29.560	30.500	30.417	6,309,308

← NewerPage 4 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.