Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.130	11.250	10.970	11.070	11.070	2,322,189
2023-10-30	11.300	11.370	11.070	11.140	11.140	3,043,800
2023-10-27	11.010	11.380	11.010	11.300	11.300	3,619,800
2023-10-26	10.800	11.100	10.660	11.070	11.070	2,140,573
2023-10-25	10.670	10.970	10.640	10.900	10.900	1,627,200
2023-10-24	10.030	10.750	10.030	10.650	10.650	2,310,359
2023-10-23	10.670	10.840	10.270	10.340	10.340	1,746,700
2023-10-20	10.810	11.110	10.680	10.700	10.700	1,484,300
2023-10-19	10.790	10.970	10.670	10.750	10.750	1,726,700
2023-10-18	10.940	10.980	10.830	10.870	10.870	1,736,975
2023-10-17	11.170	11.170	10.830	10.950	10.950	1,770,900
2023-10-16	11.170	11.230	11.060	11.110	11.110	2,292,600
2023-10-13	11.150	11.270	11.080	11.110	11.110	1,784,800
2023-10-12	10.980	11.280	10.850	11.230	11.230	2,600,200
2023-10-11	10.930	11.050	10.830	10.960	10.960	2,286,300
2023-10-10	11.040	11.060	10.830	10.930	10.930	1,707,900
2023-10-09	10.800	11.150	10.800	10.990	10.990	2,253,600
2023-09-28	10.530	10.950	10.520	10.860	10.860	2,109,900
2023-09-27	10.710	10.780	10.530	10.550	10.550	1,627,090
2023-09-26	10.670	10.760	10.610	10.720	10.720	1,432,500
2023-09-25	10.780	10.910	10.640	10.710	10.710	1,378,700
2023-09-22	10.510	10.800	10.450	10.780	10.780	1,967,700
2023-09-21	10.750	10.840	10.440	10.490	10.490	1,814,400
2023-09-20	10.700	11.030	10.660	10.770	10.770	2,550,600
2023-09-19	10.980	10.980	10.650	10.730	10.730	2,168,600
2023-09-18	10.390	11.040	10.370	10.910	10.910	4,663,000
2023-09-15	10.570	10.650	10.440	10.470	10.470	2,443,300
2023-09-14	10.770	10.820	10.500	10.530	10.530	2,486,200
2023-09-13	11.210	11.240	10.700	10.770	10.770	2,628,300
2023-09-12	11.160	11.350	11.120	11.260	11.260	2,309,600
2023-09-11	10.710	11.150	10.630	11.140	11.140	4,272,800
2023-09-08	10.800	10.870	10.690	10.710	10.710	2,054,700
2023-09-07	11.350	11.350	10.790	10.810	10.810	5,266,800
2023-09-06	11.320	11.530	11.240	11.500	11.500	2,871,200
2023-09-05	11.470	11.600	11.300	11.320	11.320	2,167,800
2023-09-04	11.440	11.460	11.300	11.440	11.440	1,956,700
2023-09-01	11.390	11.460	11.270	11.380	11.380	1,796,600
2023-08-31	11.380	11.400	11.180	11.360	11.360	2,272,800
2023-08-30	11.250	11.430	11.200	11.310	11.310	2,394,300
2023-08-29	10.930	11.310	10.770	11.260	11.260	4,006,700
2023-08-28	11.230	11.260	10.850	10.880	10.880	3,495,200
2023-08-25	10.850	11.000	10.710	10.730	10.730	2,366,700
2023-08-24	10.830	11.100	10.660	10.920	10.920	2,333,700
2023-08-23	10.970	11.030	10.810	10.940	10.940	1,312,600
2023-08-22	11.010	11.090	10.740	10.950	10.950	1,807,800
2023-08-21	10.910	11.120	10.850	10.910	10.910	1,693,000
2023-08-18	10.840	11.070	10.840	10.850	10.850	1,471,000
2023-08-17	10.650	10.950	10.550	10.950	10.950	2,073,200
2023-08-16	10.890	10.940	10.650	10.670	10.670	2,154,700
2023-08-15	11.020	11.040	10.850	10.880	10.880	1,356,100
2023-08-14	10.780	11.020	10.710	11.010	11.010	1,489,172
2023-08-11	11.110	11.150	10.900	10.940	10.940	1,665,900
2023-08-10	11.110	11.110	11.000	11.080	11.080	1,098,500
2023-08-09	11.040	11.150	10.940	11.080	11.080	2,519,900
2023-08-08	11.230	11.340	11.030	11.100	11.100	2,594,400
2023-08-07	11.160	11.290	11.080	11.190	11.190	2,073,300
2023-08-04	11.280	11.320	11.120	11.220	11.220	2,069,100
2023-08-03	11.400	11.400	11.160	11.280	11.280	2,175,300
2023-08-02	11.250	11.440	11.200	11.400	11.400	2,056,600
2023-08-01	11.470	11.490	11.270	11.340	11.340	2,483,900

← NewerPage 13 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.