Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.010	29.160	27.660	28.010	27.737	5,154,103
2025-04-25	30.000	30.050	29.130	29.180	28.896	4,744,232
2025-04-24	30.680	30.770	29.610	29.950	29.659	3,990,900
2025-04-23	30.380	31.330	30.380	30.790	30.490	5,283,900
2025-04-22	30.200	30.730	29.880	30.120	29.827	5,684,500
2025-04-21	29.470	31.090	29.260	30.990	30.688	7,029,300
2025-04-18	30.010	30.240	29.230	29.380	29.094	3,700,700
2025-04-17	29.700	30.560	29.380	30.190	29.896	5,425,700
2025-04-16	28.900	30.660	28.620	29.930	29.639	8,105,828
2025-04-15	28.470	29.200	28.170	28.920	28.639	5,297,869
2025-04-14	29.020	29.470	28.240	28.400	28.124	5,141,300
2025-04-11	27.330	28.760	27.070	28.210	27.935	5,748,188
2025-04-10	27.950	28.750	27.400	27.720	27.450	8,458,558
2025-04-09	25.260	27.030	23.380	26.610	26.351	8,458,800
2025-04-08	26.010	27.480	25.080	26.140	25.886	8,418,174
2025-04-07	29.100	29.580	25.850	25.850	25.598	9,763,271
2025-04-03	34.200	34.670	31.530	32.310	31.996	10,032,900
2025-04-02	35.420	35.800	34.550	34.670	34.333	5,519,400
2025-04-01	36.100	36.450	35.380	35.480	35.135	5,858,800
2025-03-31	36.060	36.320	34.000	35.960	35.610	11,260,200
2025-03-28	35.050	37.300	35.010	36.790	36.432	21,283,609
2025-03-27	33.630	35.940	33.380	35.370	35.026	10,031,060
2025-03-26	32.860	34.050	32.550	33.930	33.600	5,177,120
2025-03-25	33.380	33.630	32.510	32.610	32.293	3,134,500
2025-03-24	33.710	34.000	32.500	33.500	33.174	4,060,426
2025-03-21	35.010	35.020	33.660	33.790	33.461	6,349,740
2025-03-20	35.980	36.080	35.210	35.350	35.006	5,508,142
2025-03-19	35.690	36.790	35.450	36.200	35.848	8,136,565
2025-03-18	35.700	36.300	35.340	36.120	35.768	8,441,496
2025-03-17	34.910	36.900	34.910	35.900	35.551	12,425,490
2025-03-14	34.000	35.040	33.600	34.590	34.253	5,686,355
2025-03-13	35.130	35.310	33.330	34.250	33.917	6,797,965
2025-03-12	34.790	35.680	34.350	35.310	34.966	8,647,180
2025-03-11	35.000	35.000	34.000	34.550	34.214	7,479,600
2025-03-10	34.070	35.770	33.860	35.440	35.095	12,737,300
2025-03-07	33.880	34.680	33.780	33.980	33.649	6,034,769
2025-03-06	33.770	34.450	33.620	34.190	33.857	7,058,900
2025-03-05	33.560	34.700	33.160	33.680	33.352	4,511,500
2025-03-04	32.630	33.830	32.630	33.510	33.184	4,534,862
2025-03-03	32.360	34.000	31.600	33.190	32.867	6,358,821
2025-02-28	33.970	34.030	32.060	32.210	31.897	6,118,900
2025-02-27	34.600	34.800	33.700	34.290	33.956	7,405,400
2025-02-26	34.610	35.000	33.880	34.920	34.580	10,754,200
2025-02-25	32.930	35.040	32.750	34.450	34.115	13,257,950
2025-02-24	32.860	33.530	32.160	33.330	33.006	7,255,400
2025-02-21	32.850	33.070	32.510	33.010	32.689	7,548,647
2025-02-20	31.010	33.330	31.010	32.960	32.639	12,154,560
2025-02-19	30.080	30.880	29.810	30.790	30.490	3,333,398
2025-02-18	30.620	31.330	29.850	30.080	29.787	4,814,547
2025-02-17	30.250	31.100	29.500	30.930	30.629	8,281,742
2025-02-14	31.530	31.850	31.180	31.420	31.114	3,069,730
2025-02-13	32.890	32.890	31.600	31.600	31.292	5,033,900
2025-02-12	32.080	32.780	32.030	32.780	32.461	3,974,432
2025-02-11	32.580	32.640	31.990	32.180	31.867	3,300,125
2025-02-10	32.780	32.880	32.140	32.580	32.263	4,516,200
2025-02-07	33.000	33.220	32.310	32.790	32.471	5,040,336
2025-02-06	31.390	32.890	31.270	32.890	32.570	4,555,099
2025-02-05	31.890	31.970	31.200	31.550	31.243	3,228,200
2025-01-27	32.450	32.800	31.530	31.630	31.322	3,007,500
2025-01-24	31.820	32.630	31.760	32.510	32.194	3,454,100

← NewerPage 7 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.