Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	32.600	32.880	31.890	31.900	31.590	3,420,331
2025-01-22	32.180	32.570	32.030	32.280	31.966	2,582,100
2025-01-21	32.000	32.490	31.600	32.470	32.154	2,972,115
2025-01-20	31.600	32.160	31.550	31.840	31.530	3,136,015
2025-01-17	31.180	31.810	31.050	31.620	31.312	3,013,500
2025-01-16	32.080	32.330	31.010	31.490	31.184	4,640,807
2025-01-15	30.990	33.600	30.960	31.560	31.253	7,200,977
2025-01-14	29.020	30.840	28.920	30.820	30.520	4,504,906
2025-01-13	28.970	29.490	28.300	29.000	28.718	2,175,150
2025-01-10	29.860	30.290	29.080	29.090	28.807	2,879,800
2025-01-09	29.880	30.440	29.700	29.980	29.688	2,842,100
2025-01-08	29.520	30.370	29.080	29.970	29.678	4,255,906
2025-01-07	29.110	29.750	29.000	29.750	29.460	2,559,800
2025-01-06	29.030	29.520	28.240	29.110	28.827	3,116,018
2025-01-03	30.170	30.480	28.990	29.020	28.738	3,605,500
2025-01-02	31.330	31.680	29.600	29.930	29.639	5,030,407
2024-12-31	32.520	32.820	31.330	31.330	31.025	3,076,600
2024-12-30	32.230	32.640	31.180	32.430	32.114	2,522,800
2024-12-27	32.120	32.830	31.930	32.280	31.966	2,616,104
2024-12-26	31.300	32.160	31.110	32.110	31.797	3,089,600
2024-12-25	31.760	31.950	30.990	31.480	31.174	3,199,700
2024-12-24	31.810	32.400	31.570	31.920	31.609	3,650,247
2024-12-23	32.960	33.340	31.660	31.700	31.391	3,920,600
2024-12-20	32.800	33.390	32.580	33.000	32.679	4,097,356
2024-12-19	31.810	33.050	31.550	32.930	32.610	3,342,900
2024-12-18	31.760	32.470	31.310	32.130	31.817	2,797,169
2024-12-17	32.400	32.840	31.500	31.530	31.223	3,969,846
2024-12-16	33.100	33.260	32.510	32.630	32.312	3,395,073
2024-12-13	33.770	33.850	32.860	33.050	32.728	5,565,183
2024-12-12	34.080	34.350	33.680	34.020	33.689	3,438,500
2024-12-11	33.980	34.420	33.500	34.220	33.887	4,155,520
2024-12-10	34.920	35.330	33.930	34.110	33.778	6,466,874
2024-12-09	34.180	34.330	33.560	33.960	33.629	3,486,923
2024-12-06	34.250	34.590	33.700	34.300	33.966	3,725,404
2024-12-05	33.620	34.690	33.610	34.380	34.045	4,498,023
2024-12-04	34.000	34.480	33.470	33.750	33.422	4,453,013
2024-12-03	34.690	34.900	33.700	34.190	33.857	4,793,030
2024-12-02	34.060	35.090	33.880	34.840	34.501	5,435,826
2024-11-29	33.740	34.950	33.200	34.080	33.748	5,999,365
2024-11-28	35.700	35.700	33.600	33.660	33.332	8,261,004
2024-11-27	34.630	35.740	33.800	35.580	35.234	7,236,854
2024-11-26	37.410	37.530	35.000	35.090	34.748	9,646,378
2024-11-25	36.050	38.460	36.050	37.990	37.620	12,135,680
2024-11-22	36.200	37.680	35.020	36.550	36.194	11,747,800
2024-11-21	36.280	36.530	35.580	36.200	35.848	8,850,002
2024-11-20	35.760	37.790	35.050	36.940	36.580	15,058,920
2024-11-19	35.480	38.500	34.800	36.240	35.887	14,814,150
2024-11-18	33.500	34.250	31.900	33.080	32.758	6,076,928
2024-11-15	34.490	34.960	33.400	33.450	33.124	6,517,857
2024-11-14	36.100	36.360	34.600	34.620	34.283	6,804,051
2024-11-13	35.700	37.180	35.350	36.100	35.749	6,641,467
2024-11-12	38.420	39.310	35.700	36.290	35.937	13,039,450
2024-11-11	36.000	38.540	35.900	38.320	37.947	12,843,200
2024-11-08	34.320	36.850	34.320	36.480	36.125	13,733,270
2024-11-07	33.740	35.790	33.740	34.640	34.303	12,409,450
2024-11-06	32.880	34.760	32.410	34.300	33.966	14,548,810
2024-11-05	32.480	33.200	32.210	32.900	32.580	9,641,571
2024-11-04	30.720	32.970	30.720	32.470	32.154	8,482,363
2024-11-01	32.440	33.080	30.600	30.690	30.391	8,856,600
2024-10-31	31.590	32.990	30.800	32.730	32.411	10,632,450

← NewerPage 8 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.