Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.400	10.400	10.120	10.270	9.895	1,570,000
2023-02-02	10.280	10.340	10.110	10.280	9.904	2,149,500
2023-02-01	9.990	10.310	9.920	10.270	9.895	3,268,400
2023-01-31	9.800	9.960	9.670	9.930	9.567	2,356,200
2023-01-30	9.710	9.960	9.650	9.840	9.481	3,042,000
2023-01-20	9.790	9.790	9.510	9.640	9.288	1,397,200
2023-01-19	9.630	9.760	9.580	9.730	9.375	1,559,500
2023-01-18	9.600	9.680	9.540	9.660	9.307	1,710,000
2023-01-17	9.500	9.580	9.440	9.540	9.191	1,494,000
2023-01-16	9.340	9.480	9.300	9.430	9.085	1,160,194
2023-01-13	9.390	9.480	9.340	9.410	9.066	1,106,782
2023-01-12	9.380	9.470	9.330	9.390	9.047	1,101,265
2023-01-11	9.410	9.490	9.270	9.330	8.989	1,072,971
2023-01-10	9.400	9.430	9.220	9.420	9.076	1,456,960
2023-01-09	9.250	9.360	9.220	9.360	9.018	1,469,600
2023-01-06	9.180	9.330	9.100	9.220	8.883	1,265,890
2023-01-05	9.080	9.210	9.040	9.140	8.806	1,494,940
2023-01-04	9.020	9.060	8.940	9.060	8.729	1,198,400
2023-01-03	8.800	9.000	8.800	8.990	8.662	1,358,571
2022-12-30	8.770	8.850	8.740	8.800	8.479	777,700
2022-12-29	8.900	8.910	8.710	8.740	8.421	972,900
2022-12-28	8.960	9.010	8.710	8.740	8.421	1,093,200
2022-12-27	8.950	9.050	8.830	8.920	8.594	895,800
2022-12-26	8.650	8.980	8.620	8.950	8.623	960,100
2022-12-23	8.700	8.860	8.660	8.710	8.392	814,700
2022-12-22	9.150	9.170	8.710	8.760	8.440	1,044,800
2022-12-21	9.000	9.130	8.900	9.020	8.690	782,700
2022-12-20	8.860	9.100	8.850	9.090	8.758	633,000
2022-12-19	9.190	9.200	8.880	8.960	8.633	943,600
2022-12-16	9.320	9.450	9.150	9.160	8.825	1,036,700
2022-12-15	9.190	9.410	9.160	9.360	9.018	1,359,771
2022-12-14	9.220	9.300	9.120	9.180	8.845	1,358,371
2022-12-13	9.360	9.390	9.160	9.190	8.854	1,297,300
2022-12-12	9.350	9.420	9.280	9.320	8.980	943,900
2022-12-09	9.480	9.570	9.270	9.350	9.008	1,188,100
2022-12-08	9.560	9.560	9.430	9.480	9.134	793,600
2022-12-07	9.610	9.640	9.480	9.540	9.191	860,871
2022-12-06	9.670	9.690	9.510	9.570	9.220	1,112,900
2022-12-05	9.650	9.680	9.530	9.670	9.317	1,533,100
2022-12-02	9.610	9.630	9.540	9.590	9.240	1,073,587
2022-12-01	9.660	9.720	9.530	9.560	9.211	1,568,700
2022-11-30	9.480	9.650	9.320	9.550	9.201	2,614,900
2022-11-29	9.380	9.480	9.290	9.430	9.085	1,729,900
2022-11-28	9.410	9.440	9.200	9.280	8.941	1,570,371
2022-11-25	9.560	9.600	9.380	9.400	9.057	1,078,471
2022-11-24	9.660	9.710	9.550	9.570	9.220	1,049,500
2022-11-23	9.550	9.710	9.450	9.670	9.317	1,478,387
2022-11-22	9.730	9.840	9.550	9.600	9.249	1,732,800
2022-11-21	9.600	9.850	9.560	9.790	9.432	1,887,600
2022-11-18	9.660	9.750	9.610	9.640	9.288	1,893,800
2022-11-17	9.650	9.700	9.560	9.680	9.326	1,654,333
2022-11-16	9.610	9.760	9.550	9.640	9.288	1,674,000
2022-11-15	9.320	9.610	9.260	9.600	9.249	2,163,400
2022-11-14	9.550	9.550	9.260	9.350	9.008	1,383,400
2022-11-11	9.500	9.650	9.390	9.430	9.085	1,895,400
2022-11-10	9.520	9.620	9.330	9.380	9.037	1,890,400
2022-11-09	9.640	9.690	9.500	9.540	9.191	1,616,600
2022-11-08	9.590	9.660	9.450	9.640	9.288	2,011,900
2022-11-07	9.650	9.710	9.540	9.590	9.240	2,041,400
2022-11-04	9.510	9.680	9.500	9.620	9.269	2,436,182

← NewerPage 16 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.