Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	9.480	9.620	9.400	9.610	9.259	1,712,500
2023-04-28	9.240	9.450	9.240	9.440	9.095	1,687,600
2023-04-27	9.270	9.360	9.120	9.280	8.941	2,037,475
2023-04-26	8.810	9.100	8.800	9.070	8.739	1,010,500
2023-04-25	8.900	9.010	8.750	8.910	8.584	1,412,193
2023-04-24	8.840	9.010	8.690	8.970	8.642	1,664,076
2023-04-21	9.210	9.210	8.810	8.830	8.507	2,036,000
2023-04-20	9.200	9.220	8.960	9.140	8.806	1,512,800
2023-04-19	9.240	9.280	9.120	9.200	8.864	1,265,200
2023-04-18	9.350	9.370	9.180	9.230	8.893	1,476,200
2023-04-17	9.280	9.380	9.260	9.340	8.999	1,807,647
2023-04-14	9.350	9.440	9.250	9.290	8.951	1,656,413
2023-04-13	9.520	9.570	9.270	9.300	8.960	1,740,000
2023-04-12	9.620	9.730	9.390	9.520	9.172	2,331,100
2023-04-11	9.740	9.790	9.580	9.580	9.230	1,602,582
2023-04-10	9.990	10.020	9.620	9.680	9.326	1,742,833
2023-04-07	9.990	10.140	9.900	9.990	9.625	1,145,106
2023-04-06	10.090	10.180	9.900	9.950	9.586	1,483,100
2023-04-04	10.520	10.570	10.060	10.110	9.741	2,007,600
2023-04-03	10.320	10.520	10.250	10.500	10.116	1,978,500
2023-03-31	10.260	10.440	10.180	10.310	9.933	1,762,900
2023-03-30	10.370	10.370	10.170	10.220	9.847	897,300
2023-03-29	10.420	10.420	10.240	10.320	9.943	1,580,682
2023-03-28	10.420	10.560	10.280	10.340	9.962	1,681,900
2023-03-27	10.410	10.450	10.140	10.420	10.039	2,372,402
2023-03-24	10.180	10.390	10.070	10.380	10.001	2,012,400
2023-03-23	10.190	10.400	10.080	10.160	9.789	1,660,700
2023-03-22	10.000	10.250	9.870	10.190	9.818	2,176,182
2023-03-21	9.740	9.920	9.620	9.920	9.558	1,349,300
2023-03-20	9.510	9.790	9.500	9.670	9.317	1,593,900
2023-03-17	9.560	9.680	9.490	9.510	9.163	1,001,400
2023-03-16	9.670	9.830	9.520	9.540	9.191	952,300
2023-03-15	9.560	9.770	9.530	9.730	9.375	1,191,071
2023-03-14	9.680	9.700	9.350	9.500	9.153	1,388,200
2023-03-13	9.820	9.820	9.560	9.640	9.288	1,348,600
2023-03-10	9.920	9.980	9.720	9.770	9.413	1,183,700
2023-03-09	9.950	10.010	9.850	9.950	9.586	940,506
2023-03-08	9.830	9.940	9.790	9.920	9.558	1,084,006
2023-03-07	10.070	10.130	9.780	9.800	9.442	2,308,273
2023-03-06	10.190	10.240	10.000	10.090	9.721	2,263,800
2023-03-03	10.350	10.350	10.070	10.140	9.770	1,720,800
2023-03-02	10.480	10.480	10.260	10.320	9.943	1,912,600
2023-03-01	10.260	10.500	10.230	10.440	10.059	2,531,424
2023-02-28	10.170	10.320	10.150	10.260	9.885	1,033,600
2023-02-27	10.250	10.380	10.120	10.170	9.798	1,813,100
2023-02-24	10.320	10.400	10.220	10.360	9.982	1,496,000
2023-02-23	10.190	10.490	10.100	10.320	9.943	2,983,813
2023-02-22	10.130	10.180	10.070	10.150	9.779	1,587,294
2023-02-21	10.160	10.170	10.060	10.100	9.731	1,808,694
2023-02-20	10.040	10.080	9.900	10.080	9.712	1,439,500
2023-02-17	10.050	10.270	9.950	10.000	9.635	2,257,000
2023-02-16	10.210	10.310	9.950	10.070	9.702	2,678,300
2023-02-15	10.280	10.500	10.210	10.260	9.885	1,907,400
2023-02-14	10.310	10.360	10.150	10.230	9.856	1,281,700
2023-02-13	10.250	10.320	10.140	10.240	9.866	1,284,600
2023-02-10	10.200	10.300	10.190	10.250	9.876	1,924,900
2023-02-09	10.120	10.260	10.080	10.190	9.818	1,401,600
2023-02-08	10.200	10.240	10.070	10.170	9.798	1,435,513
2023-02-07	10.170	10.270	10.110	10.180	9.808	1,887,600
2023-02-06	10.290	10.360	10.050	10.150	9.779	2,090,700

← NewerPage 15 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.