Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.670	30.960	30.220	30.560	30.476	6,501,886
2025-07-24	31.980	31.990	30.690	30.850	30.766	7,046,279
2025-07-23	31.290	31.290	30.690	30.950	30.865	4,399,750
2025-07-22	31.230	31.540	30.940	31.300	31.214	3,191,692
2025-07-21	31.170	31.350	30.870	31.270	31.184	3,049,556
2025-07-18	31.450	31.740	31.030	31.170	31.085	3,636,368
2025-07-17	31.350	31.620	31.230	31.580	31.494	2,531,333
2025-07-16	31.550	31.830	31.270	31.440	31.354	3,186,800
2025-07-15	31.900	32.100	31.240	31.750	31.663	3,869,154
2025-07-14	31.770	32.330	31.440	32.070	31.982	4,602,553
2025-07-11	31.590	32.440	31.400	31.800	31.713	7,215,227
2025-07-10	30.800	32.280	30.690	31.880	31.793	10,774,410
2025-07-09	31.300	31.460	30.570	30.750	30.666	5,302,500
2025-07-08	30.750	31.550	30.750	31.270	31.184	4,541,600
2025-07-07	31.140	31.310	30.750	30.960	30.875	3,685,500
2025-07-04	31.980	32.100	31.190	31.310	31.224	7,764,315
2025-07-03	30.660	32.680	30.580	32.650	32.561	10,662,100
2025-07-02	31.470	31.470	30.490	30.810	30.726	4,418,100
2025-07-01	31.800	31.980	31.000	31.470	31.384	5,894,600
2025-06-30	31.300	32.240	30.980	31.800	31.713	8,004,400
2025-06-27	31.970	32.000	30.930	30.970	30.885	8,211,700
2025-06-26	31.880	32.570	31.410	31.420	31.334	13,064,500
2025-06-25	32.610	34.590	31.910	32.450	32.361	24,036,830
2025-06-24	29.100	30.220	29.100	30.220	30.137	7,791,299
2025-06-23	28.510	29.880	28.500	29.390	29.310	9,076,951
2025-06-20	28.000	28.570	27.950	28.120	28.043	2,582,345
2025-06-19	28.330	28.750	27.950	28.080	28.003	2,252,945
2025-06-18	27.980	28.460	27.880	28.370	28.292	1,957,500
2025-06-17	28.680	28.680	27.880	28.070	27.993	2,439,553
2025-06-16	27.720	28.580	27.530	28.210	28.133	2,063,700
2025-06-13	28.080	28.490	27.680	27.800	27.724	3,003,639
2025-06-12	28.420	28.780	28.180	28.290	28.213	3,004,700
2025-06-11	28.660	29.120	28.490	28.610	28.532	3,148,239
2025-06-10	29.180	29.430	28.200	28.760	28.681	4,653,628
2025-06-09	29.190	29.350	28.920	29.220	29.140	2,840,500
2025-06-06	29.470	29.640	28.920	29.080	29.000	3,408,000
2025-06-05	29.590	29.610	28.860	29.470	29.389	5,654,872
2025-06-04	28.310	30.310	28.160	29.740	29.659	8,387,572
2025-06-03	28.660	28.990	28.220	28.510	28.233	3,671,900
2025-05-30	28.440	29.480	28.210	28.660	28.381	4,725,300
2025-05-29	28.200	28.590	28.080	28.530	28.252	1,802,500
2025-05-28	28.490	28.760	27.950	28.060	27.787	1,754,846
2025-05-27	28.750	28.750	28.140	28.230	27.955	1,764,000
2025-05-26	28.210	28.660	28.160	28.600	28.322	1,756,556
2025-05-23	28.520	28.950	28.230	28.290	28.015	2,467,500
2025-05-22	28.760	29.160	28.510	28.550	28.272	2,232,772
2025-05-21	29.240	29.260	28.640	28.760	28.480	2,765,500
2025-05-20	28.770	29.640	28.310	29.360	29.074	3,422,600
2025-05-19	29.830	29.860	28.730	28.850	28.569	3,966,100
2025-05-16	29.400	30.120	29.200	29.660	29.371	2,254,481
2025-05-15	30.120	30.120	29.410	29.500	29.213	2,749,500
2025-05-14	30.750	30.960	29.900	30.180	29.886	3,974,800
2025-05-13	31.500	31.770	30.750	30.860	30.560	5,166,800
2025-05-12	30.500	30.900	30.400	30.880	30.579	3,091,400
2025-05-09	30.590	30.790	29.850	30.010	29.718	3,067,400
2025-05-08	30.700	31.160	30.500	30.770	30.471	3,802,800
2025-05-07	30.750	31.500	30.330	30.720	30.421	6,192,237
2025-05-06	29.000	30.510	29.000	30.300	30.005	5,307,093
2025-04-30	28.500	28.880	28.490	28.630	28.351	2,869,432
2025-04-29	27.990	28.740	27.780	28.390	28.114	3,188,832

← NewerPage 6 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.