Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.970	11.120	10.600	11.000	11.000	4,344,600
2024-01-23	11.100	11.520	10.770	10.890	10.890	5,164,400
2024-01-22	11.630	11.700	10.950	11.050	11.050	3,979,100
2024-01-19	11.810	11.900	11.620	11.650	11.650	2,731,500
2024-01-18	11.930	12.100	11.410	11.790	11.790	3,900,900
2024-01-17	12.300	12.310	11.960	11.980	11.980	2,545,900
2024-01-16	12.280	12.440	12.140	12.300	12.300	2,727,100
2024-01-15	12.460	12.460	12.180	12.290	12.290	2,384,000
2024-01-12	12.420	12.620	12.380	12.390	12.390	2,943,285
2024-01-11	12.110	12.440	12.010	12.430	12.430	3,417,885
2024-01-10	12.500	12.580	12.170	12.190	12.190	2,438,300
2024-01-09	12.350	12.720	12.300	12.490	12.490	2,520,600
2024-01-08	12.600	12.610	12.310	12.370	12.370	2,937,600
2024-01-05	12.890	13.040	12.520	12.610	12.610	3,687,000
2024-01-04	12.700	12.890	12.610	12.850	12.850	4,134,200
2024-01-03	13.040	13.040	12.530	12.700	12.700	5,190,000
2024-01-02	12.980	13.230	12.760	13.060	13.060	5,168,200
2023-12-29	12.540	12.960	12.500	12.920	12.920	4,592,100
2023-12-28	12.330	12.680	12.140	12.560	12.560	5,288,600
2023-12-27	12.390	12.450	12.200	12.360	12.360	3,390,600
2023-12-26	12.590	12.680	12.270	12.400	12.400	4,089,600
2023-12-25	12.580	12.710	12.350	12.620	12.620	5,773,109
2023-12-22	12.970	12.990	12.470	12.570	12.570	6,813,700
2023-12-21	13.060	13.160	12.620	13.000	13.000	7,329,700
2023-12-20	13.520	13.580	13.120	13.160	13.160	6,789,500
2023-12-19	13.950	14.080	13.270	13.520	13.520	10,329,300
2023-12-18	14.270	14.600	13.850	13.950	13.950	10,540,987
2023-12-15	14.820	15.150	14.160	14.350	14.350	14,810,272
2023-12-14	15.150	15.980	14.880	15.170	15.170	17,224,200
2023-12-13	15.260	15.380	14.800	15.060	15.060	14,872,587
2023-12-12	15.580	16.070	14.910	14.960	14.960	24,272,287
2023-12-11	13.000	14.940	13.000	14.940	14.940	17,670,771
2023-12-08	14.560	14.790	13.380	13.580	13.580	21,234,709
2023-12-07	17.170	17.590	14.440	14.860	14.860	35,823,894
2023-12-06	15.730	16.040	15.410	16.040	16.040	7,446,723
2023-12-05	13.320	14.580	13.250	14.580	14.580	7,267,310
2023-12-04	12.850	13.500	12.730	13.250	13.250	13,985,559
2023-12-01	13.350	13.450	12.520	12.990	12.990	19,851,700
2023-11-30	14.590	15.880	13.380	13.530	13.530	26,836,975
2023-11-29	14.660	14.660	14.660	14.660	14.660	3,913,013
2023-11-28	12.130	13.330	12.110	13.330	13.330	5,863,600
2023-11-27	11.980	12.210	11.870	12.120	12.120	2,860,800
2023-11-24	12.200	12.210	11.870	11.960	11.960	2,470,200
2023-11-23	11.880	12.210	11.870	12.160	12.160	2,789,600
2023-11-22	12.090	12.120	11.900	11.920	11.920	2,714,400
2023-11-21	12.130	12.300	12.030	12.050	12.050	2,733,800
2023-11-20	12.190	12.300	12.060	12.160	12.160	3,323,500
2023-11-17	11.900	12.220	11.740	12.140	12.140	5,113,100
2023-11-16	11.810	11.940	11.780	11.840	11.840	2,797,300
2023-11-15	11.730	11.880	11.580	11.840	11.840	3,834,500
2023-11-14	11.800	11.860	11.640	11.700	11.700	2,597,300
2023-11-13	11.630	11.980	11.630	11.850	11.850	3,827,900
2023-11-10	11.620	11.760	11.540	11.630	11.630	2,511,900
2023-11-09	11.690	11.800	11.590	11.620	11.620	3,558,962
2023-11-08	11.720	11.770	11.550	11.690	11.690	4,016,100
2023-11-07	11.650	11.770	11.440	11.700	11.700	4,935,434
2023-11-06	11.700	11.730	11.470	11.600	11.600	5,893,200
2023-11-03	11.670	11.860	11.430	11.740	11.740	6,273,200
2023-11-02	11.460	11.870	11.280	11.660	11.660	7,501,700
2023-11-01	11.090	11.370	11.020	11.370	11.370	3,830,113

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-06	0.3800 CNY
2022-06-07	0.3800 CNY
2021-05-25	0.3200 CNY
2020-06-23	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.