Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.820	30.820	29.860	30.280	30.197	5,446,613
2025-10-24	29.900	30.770	29.720	30.720	30.636	5,643,993
2025-10-23	29.510	29.740	29.170	29.710	29.629	3,580,127
2025-10-22	30.110	30.180	29.540	29.680	29.599	5,288,042
2025-10-21	29.010	30.850	28.960	30.430	30.347	8,801,099
2025-10-20	29.190	29.290	28.710	28.950	28.871	3,600,607
2025-10-17	29.750	29.880	28.630	28.660	28.582	4,269,973
2025-10-16	30.350	30.620	29.550	29.750	29.669	5,552,600
2025-10-15	29.620	30.070	29.220	30.000	29.918	5,274,651
2025-10-14	30.690	30.930	29.330	29.540	29.459	6,639,839
2025-10-13	29.280	30.680	28.550	30.460	30.377	8,415,071
2025-10-10	32.240	32.270	30.650	30.690	30.606	8,015,033
2025-10-09	32.490	32.900	32.280	32.340	32.251	5,932,442
2025-09-30	32.600	33.000	32.000	32.110	32.022	4,259,516
2025-09-29	32.010	33.280	32.000	32.530	32.441	5,127,950
2025-09-26	33.340	33.400	32.120	32.120	32.032	5,047,422
2025-09-25	33.100	34.430	33.100	33.490	33.398	6,669,690
2025-09-24	32.390	33.600	32.220	33.390	33.299	5,195,242
2025-09-23	33.200	33.440	31.720	32.590	32.501	6,102,554
2025-09-22	33.410	33.870	33.030	33.280	33.189	4,213,152
2025-09-19	34.200	34.470	33.060	33.290	33.199	6,139,839
2025-09-18	34.400	35.490	33.700	33.970	33.877	8,827,526
2025-09-17	34.110	35.110	34.090	34.710	34.615	6,701,936
2025-09-16	34.140	34.480	33.500	34.210	34.116	7,325,056
2025-09-15	34.520	35.170	33.910	34.400	34.306	9,188,527
2025-09-12	34.950	35.100	34.180	34.300	34.206	6,478,223
2025-09-11	34.510	35.160	33.850	34.950	34.854	6,035,224
2025-09-10	34.900	35.670	34.400	34.480	34.386	6,894,490
2025-09-09	36.710	36.750	34.670	35.420	35.323	10,837,780
2025-09-08	35.520	36.480	35.200	35.690	35.592	8,001,735
2025-09-05	34.010	35.370	34.010	35.240	35.144	8,172,055
2025-09-04	35.900	36.800	33.500	34.070	33.977	10,992,720
2025-09-03	34.600	37.250	34.600	35.380	35.283	17,255,869
2025-09-02	36.060	36.320	33.600	34.200	34.106	10,859,290
2025-09-01	37.290	37.400	35.700	36.000	35.901	7,698,324
2025-08-29	37.780	37.870	36.610	36.740	36.639	8,282,046
2025-08-28	35.800	38.200	35.680	37.890	37.786	15,042,730
2025-08-27	39.210	40.500	37.570	37.700	37.597	11,054,710
2025-08-26	38.820	40.800	38.160	39.250	39.143	12,146,830
2025-08-25	38.670	39.770	37.700	38.900	38.794	12,635,180
2025-08-22	39.050	40.500	38.510	39.040	38.933	13,610,440
2025-08-21	38.890	41.380	37.600	39.470	39.362	23,279,840
2025-08-20	36.690	38.980	35.900	38.560	38.454	19,174,240
2025-08-19	35.600	36.980	34.860	36.550	36.450	11,664,960
2025-08-18	35.490	36.180	34.910	35.600	35.503	7,843,457
2025-08-15	34.870	35.930	34.870	35.470	35.373	7,957,760
2025-08-14	34.930	36.480	34.220	34.940	34.844	14,063,070
2025-08-13	34.160	35.260	34.040	34.920	34.824	8,575,759
2025-08-12	34.840	35.100	33.710	34.150	34.057	8,505,502
2025-08-11	32.760	34.500	32.760	34.130	34.037	11,740,090
2025-08-08	33.100	33.270	32.740	32.770	32.680	6,458,166
2025-08-07	33.110	34.140	32.990	33.430	33.339	10,672,310
2025-08-06	32.770	33.450	32.450	33.190	33.099	10,458,770
2025-08-05	31.120	33.500	31.120	32.870	32.780	14,567,560
2025-08-04	30.500	31.210	30.380	31.150	31.065	3,859,450
2025-08-01	30.500	31.070	30.300	30.710	30.626	3,159,796
2025-07-31	30.630	31.250	30.360	30.580	30.496	4,207,365
2025-07-30	31.400	31.420	30.450	30.790	30.706	4,830,765
2025-07-29	31.200	31.750	31.150	31.510	31.424	4,199,705
2025-07-28	30.520	31.570	30.510	31.350	31.264	6,884,157

← NewerPage 5 of 21 · 1,219 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.