Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	32.500	33.990	31.950	32.020	31.708	14,490,800
2024-10-29	31.100	32.080	30.780	31.630	31.322	8,553,969
2024-10-28	31.010	31.540	30.680	31.100	30.797	5,811,900
2024-10-25	31.370	31.890	30.950	31.300	30.995	6,663,772
2024-10-24	31.000	31.150	30.330	30.740	30.441	5,963,100
2024-10-23	31.750	32.090	31.000	31.380	31.075	11,013,240
2024-10-22	30.400	34.140	30.000	32.270	31.956	19,062,721
2024-10-21	29.980	31.520	29.800	30.760	30.461	12,028,320
2024-10-18	28.300	30.760	28.190	29.980	29.688	10,427,250
2024-10-17	28.180	29.080	28.180	28.410	28.134	6,168,808
2024-10-16	27.950	28.580	27.700	27.990	27.718	5,422,500
2024-10-15	28.610	30.120	28.050	28.560	28.282	10,338,900
2024-10-14	27.290	28.560	26.710	28.550	28.272	6,874,900
2024-10-11	29.280	29.290	26.760	27.250	26.985	8,235,700
2024-10-10	29.920	30.590	29.000	29.190	28.906	7,287,400
2024-10-09	31.950	32.500	29.240	29.240	28.955	12,311,000
2024-10-08	34.150	34.160	30.500	33.600	33.273	16,286,630
2024-09-30	26.030	28.980	25.630	28.750	28.470	13,528,760
2024-09-27	24.430	25.600	24.180	25.140	24.895	8,071,033
2024-09-26	23.400	24.050	23.200	24.030	23.796	4,418,589
2024-09-25	23.650	24.120	23.380	23.430	23.202	5,657,400
2024-09-24	22.710	23.470	22.710	23.470	23.242	4,051,494
2024-09-23	22.740	23.150	22.510	22.690	22.469	2,312,000
2024-09-20	22.890	22.930	22.500	22.680	22.459	2,549,600
2024-09-19	22.710	23.090	22.510	22.830	22.608	3,262,900
2024-09-18	22.700	22.840	22.310	22.570	22.350	2,569,500
2024-09-13	23.350	23.450	22.690	22.690	22.469	3,387,500
2024-09-12	23.600	23.990	23.310	23.350	23.123	3,142,300
2024-09-11	23.770	24.090	23.500	23.660	23.430	3,572,000
2024-09-10	23.620	24.010	23.140	23.820	23.588	3,934,200
2024-09-09	23.750	24.100	23.460	23.600	23.370	3,800,750
2024-09-06	24.000	24.260	23.360	23.510	23.281	5,645,200
2024-09-05	24.600	24.680	23.980	24.140	23.905	7,337,736
2024-09-04	23.990	25.180	23.770	24.870	24.628	10,736,730
2024-09-03	24.170	24.650	24.160	24.380	24.143	6,120,339
2024-09-02	24.340	24.760	24.090	24.210	23.974	9,107,200
2024-08-30	24.560	25.060	24.300	24.500	24.262	15,699,290
2024-08-29	23.260	25.500	22.990	24.580	24.341	17,949,840
2024-08-28	21.790	22.280	21.780	22.140	21.925	2,374,600
2024-08-27	22.370	22.500	21.920	21.940	21.726	3,726,139
2024-08-26	21.300	23.340	21.120	22.600	22.380	6,245,758
2024-08-23	21.500	21.700	20.850	21.440	21.231	3,060,600
2024-08-22	22.530	22.530	21.630	21.720	21.509	2,977,100
2024-08-21	21.650	22.550	21.630	22.240	22.024	3,208,100
2024-08-20	22.100	22.440	21.690	21.840	21.627	3,197,300
2024-08-19	22.660	22.810	22.110	22.160	21.944	3,985,800
2024-08-16	22.880	23.370	22.640	22.860	22.638	6,198,468
2024-08-15	22.050	22.720	22.010	22.350	22.132	3,668,668
2024-08-14	22.000	22.440	21.820	22.200	21.984	2,886,800
2024-08-13	21.730	22.170	21.530	22.020	21.806	2,450,500
2024-08-12	22.400	22.600	21.660	21.730	21.519	3,169,500
2024-08-09	21.890	22.460	21.700	22.100	21.885	3,547,339
2024-08-08	21.710	21.900	21.300	21.580	21.370	1,839,900
2024-08-07	21.820	22.070	21.680	21.850	21.637	1,945,800
2024-08-06	21.840	22.060	21.620	21.930	21.717	1,779,480
2024-08-05	22.470	22.520	21.550	21.550	21.340	3,972,639
2024-08-02	22.440	23.680	22.360	22.820	22.598	4,628,302
2024-08-01	22.630	22.900	22.460	22.610	22.390	2,645,337
2024-07-31	21.980	22.720	21.900	22.680	22.459	3,263,900
2024-07-30	22.160	22.370	21.960	22.060	21.845	2,065,449

← NewerPage 9 of 21 · 1,212 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.