Shenzhen Liande Automatic Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.180	23.200	21.000	23.110	23.110	6,469,645
2026-10-22	23.350	23.480	22.500	22.500	22.500	4,047,700
2026-10-21	23.470	23.640	23.170	23.290	23.290	3,039,082
2026-10-20	22.540	23.600	22.420	23.320	23.320	4,328,200
2026-10-19	22.340	22.810	21.880	22.590	22.590	3,899,200
2026-10-16	22.990	23.190	22.350	22.550	22.550	4,217,700
2026-10-15	22.730	23.300	22.580	22.600	22.600	4,731,800
2026-10-14	24.140	24.340	23.580	23.610	23.610	3,618,700
2026-10-13	23.680	24.530	23.030	24.320	24.320	5,465,100
2026-10-12	24.580	24.730	24.000	24.130	24.130	3,430,584
2026-10-09	25.010	25.200	23.720	24.790	24.790	7,635,679
2026-10-08	26.730	26.730	24.950	25.180	25.180	6,757,659
2026-09-30	26.980	27.450	26.120	26.210	26.210	6,852,000
2026-09-29	26.680	27.280	26.310	26.880	26.880	6,005,284
2026-09-28	28.720	28.780	26.550	26.730	26.730	9,625,373
2026-09-24	29.110	29.440	27.500	27.720	27.720	13,576,300
2026-09-23	28.010	30.710	27.780	29.600	29.600	24,770,053
2026-09-22	27.920	29.080	27.680	27.800	27.800	10,230,100
2026-09-21	27.700	27.750	27.210	27.390	27.390	4,884,600
2026-09-18	27.250	27.640	27.150	27.420	27.420	4,971,500
2026-09-17	26.870	27.560	26.800	27.020	27.020	4,361,900
2026-09-16	26.200	27.310	26.150	27.030	27.030	5,455,000
2026-09-15	26.530	26.800	26.300	26.380	26.380	3,442,000
2026-09-14	26.010	26.910	25.860	26.780	26.780	4,460,240
2026-09-11	26.180	26.520	25.480	26.290	26.290	6,092,747
2026-09-10	27.300	27.430	26.560	26.590	26.590	6,973,223
2026-09-09	27.980	28.270	27.330	27.430	27.430	6,324,643
2026-09-08	29.060	29.490	27.940	27.960	27.960	7,923,423
2026-09-07	28.160	29.430	28.100	29.240	29.240	7,903,953
2026-09-04	29.310	29.480	27.750	28.060	28.060	10,346,409
2026-09-03	30.280	30.300	29.000	29.140	29.140	9,763,020
2026-09-02	30.300	30.600	29.900	30.000	30.000	6,983,400
2026-09-01	31.510	31.550	30.300	30.580	30.580	9,628,200
2026-08-31	30.010	32.820	29.850	31.600	31.600	15,280,984
2026-08-28	30.700	32.090	30.530	30.850	30.850	12,617,342
2026-08-27	31.040	31.470	30.310	30.790	30.790	13,876,042
2026-08-26	34.010	34.250	31.060	31.500	31.500	19,633,242
2026-08-25	33.790	34.170	31.380	33.600	33.600	17,225,801
2026-08-24	33.900	34.960	33.380	34.200	34.200	19,129,199
2026-08-21	31.210	34.480	31.210	34.080	34.080	24,912,764
2026-08-20	29.150	32.700	28.560	32.210	32.210	23,496,232
2026-08-19	29.700	29.980	28.310	28.680	28.680	8,025,900
2026-08-18	29.850	30.380	29.270	30.300	30.300	8,122,860
2026-08-17	29.650	30.480	29.180	30.010	30.010	8,699,000
2026-08-14	28.500	29.460	28.400	29.460	29.460	8,322,572
2026-08-13	29.130	29.220	28.280	28.330	28.330	5,985,500
2026-08-12	28.330	29.050	28.330	28.850	28.850	5,915,153
2026-08-11	28.260	28.850	28.190	28.400	28.400	4,653,100
2026-08-10	28.690	29.050	27.850	28.650	28.650	6,737,900
2026-08-07	28.010	28.700	27.470	28.680	28.680	7,405,000
2026-08-06	27.730	28.400	27.430	28.100	28.100	6,724,054
2026-08-05	27.000	28.150	26.800	27.890	27.890	8,101,471
2026-08-04	26.360	27.180	26.200	27.140	27.140	6,406,258
2026-08-03	25.800	26.610	25.480	26.390	26.390	5,048,865
2026-07-31	26.350	26.820	25.780	25.930	25.930	8,141,271
2026-07-30	26.510	26.800	25.210	25.450	25.450	7,585,866
2026-07-29	26.190	27.040	25.300	27.010	27.010	9,019,342
2026-07-28	26.050	27.220	26.000	26.370	26.370	9,834,300
2026-07-27	24.880	25.990	24.350	25.710	25.710	5,915,500
2026-07-24	24.900	25.630	24.680	24.890	24.890	5,924,200

Page 1 of 3 · 121 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.