Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.490	11.640	11.380	11.460	11.460	3,874,100
2023-07-28	11.200	11.540	11.100	11.440	11.440	3,415,000
2023-07-27	11.230	11.480	11.230	11.300	11.300	2,941,700
2023-07-26	11.280	11.470	11.150	11.180	11.180	2,722,800
2023-07-25	11.280	11.460	11.240	11.430	11.430	3,543,600
2023-07-24	11.140	11.270	11.000	11.200	11.200	2,530,300
2023-07-21	11.330	11.380	11.130	11.130	11.130	3,878,900
2023-07-20	11.550	11.590	11.290	11.320	11.320	4,830,300
2023-07-19	11.640	11.730	11.500	11.560	11.560	5,299,100
2023-07-18	11.900	12.080	11.500	11.570	11.570	8,633,300
2023-07-17	11.800	12.380	11.520	11.960	11.960	10,309,200
2023-07-14	12.060	12.100	11.630	11.900	11.900	5,680,972
2023-07-13	12.290	12.290	11.610	12.060	12.060	10,135,194
2023-07-12	12.530	12.770	12.190	12.430	12.430	12,627,355
2023-07-11	12.790	12.980	12.500	12.650	12.650	15,864,124
2023-07-10	12.330	13.530	12.000	13.120	13.120	22,021,096
2023-07-07	11.750	12.880	11.740	12.300	12.300	17,264,900
2023-07-06	11.710	11.960	11.500	11.870	11.870	7,014,800
2023-07-05	12.050	12.280	11.760	11.780	11.780	10,107,300
2023-07-04	11.740	12.120	11.720	11.930	11.930	10,938,190
2023-07-03	11.880	11.930	11.630	11.770	11.770	6,405,984
2023-06-30	11.680	11.900	11.420	11.760	11.760	7,469,740
2023-06-29	11.400	11.750	11.400	11.690	11.690	7,743,700
2023-06-28	11.670	11.680	11.170	11.490	11.490	7,805,113
2023-06-27	11.600	11.780	11.190	11.770	11.770	10,860,366
2023-06-26	11.480	11.750	11.400	11.680	11.680	11,093,321
2023-06-21	11.470	11.680	11.380	11.470	11.470	10,286,200
2023-06-20	11.650	11.780	11.360	11.410	11.410	10,500,947
2023-06-19	11.730	12.060	11.650	11.680	11.680	13,736,845
2023-06-16	11.780	12.270	11.610	11.960	11.960	20,718,616
2023-06-15	13.460	13.460	12.660	12.660	12.660	21,632,549
2023-06-14	14.070	14.070	13.870	14.070	14.070	6,123,814
2023-06-13	12.450	12.790	12.220	12.790	12.790	6,195,868
2023-06-12	11.240	11.630	11.050	11.630	11.630	13,030,373
2023-06-09	9.610	10.570	9.610	10.570	10.570	3,923,800
2023-06-08	9.750	9.790	9.550	9.610	9.610	1,240,900
2023-06-07	9.800	9.800	9.600	9.710	9.710	1,281,200
2023-06-06	10.020	10.100	9.640	9.720	9.720	1,792,001
2023-06-05	10.250	10.400	9.990	10.400	10.020	2,669,498
2023-06-02	10.150	10.570	10.080	10.390	10.010	2,523,800
2023-06-01	10.200	10.200	9.990	10.120	9.750	1,246,700
2023-05-31	10.220	10.260	10.070	10.130	9.760	876,000
2023-05-30	10.250	10.280	10.130	10.190	9.818	1,364,200
2023-05-29	10.410	10.440	10.130	10.170	9.798	1,604,400
2023-05-26	10.000	10.470	9.930	10.370	9.991	2,565,301
2023-05-25	10.060	10.120	9.880	10.090	9.721	1,321,600
2023-05-24	10.220	10.220	10.030	10.070	9.702	789,700
2023-05-23	10.170	10.300	9.940	10.140	9.770	1,498,501
2023-05-22	10.160	10.160	9.910	10.130	9.760	1,486,400
2023-05-19	10.160	10.160	9.910	10.050	9.683	1,225,102
2023-05-18	9.970	10.140	9.950	10.090	9.721	1,678,500
2023-05-17	10.090	10.210	9.840	9.960	9.596	1,940,700
2023-05-16	10.360	10.360	9.830	10.110	9.741	2,662,489
2023-05-15	9.900	10.060	9.880	10.020	9.654	1,433,600
2023-05-12	10.030	10.120	9.980	9.980	9.615	988,700
2023-05-11	9.780	10.180	9.750	10.060	9.692	2,514,989
2023-05-10	9.590	9.810	9.520	9.730	9.375	1,605,980
2023-05-09	9.660	9.720	9.510	9.550	9.201	1,481,100
2023-05-08	9.710	9.800	9.580	9.650	9.297	1,587,100
2023-05-05	9.750	9.750	9.480	9.670	9.317	1,511,400

← NewerPage 14 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.