Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.330	9.770	9.330	9.580	9.230	3,237,900
2022-11-02	9.350	9.500	9.200	9.440	9.095	2,975,153
2022-11-01	9.260	9.390	9.140	9.370	9.028	4,359,700
2022-10-31	8.800	9.450	8.430	9.240	8.902	5,333,100
2022-10-28	9.080	9.550	8.750	8.820	8.498	6,135,302
2022-10-27	8.940	9.110	8.830	8.840	8.517	1,975,700
2022-10-26	9.040	9.160	8.860	8.930	8.604	2,849,200
2022-10-25	8.820	9.050	8.690	9.040	8.710	1,463,000
2022-10-24	8.910	9.050	8.770	8.820	8.498	1,455,202
2022-10-21	8.760	9.010	8.760	8.860	8.536	1,213,200
2022-10-20	8.790	8.890	8.680	8.740	8.421	1,007,900
2022-10-19	8.830	9.010	8.740	8.850	8.527	1,161,195
2022-10-18	8.880	9.140	8.750	8.830	8.507	2,065,200
2022-10-17	8.620	8.820	8.550	8.800	8.479	1,473,200
2022-10-14	8.470	8.670	8.470	8.620	8.305	853,000
2022-10-13	8.470	8.600	8.410	8.480	8.170	1,104,900
2022-10-12	8.300	8.550	8.150	8.530	8.218	1,334,900
2022-10-11	8.250	8.400	8.210	8.250	7.949	1,156,500
2022-10-10	8.360	8.550	8.260	8.270	7.968	1,398,900
2022-09-30	8.420	8.460	8.260	8.280	7.978	960,700
2022-09-29	8.550	8.660	8.380	8.440	8.132	1,319,300
2022-09-28	8.700	8.770	8.460	8.480	8.170	1,377,900
2022-09-27	8.670	8.740	8.480	8.700	8.382	1,304,200
2022-09-26	8.780	8.830	8.480	8.510	8.199	1,605,200
2022-09-23	9.020	9.130	8.770	8.850	8.527	1,200,800
2022-09-22	9.010	9.190	8.910	9.060	8.729	889,500
2022-09-21	9.100	9.160	8.890	9.100	8.768	1,185,000
2022-09-20	8.670	9.080	8.670	9.080	8.748	1,655,154
2022-09-19	8.890	8.900	8.660	8.700	8.382	1,364,500
2022-09-16	8.950	9.060	8.760	8.760	8.440	1,170,100
2022-09-15	9.210	9.400	8.870	9.000	8.671	2,515,200
2022-09-14	9.240	9.480	9.110	9.350	9.008	1,249,700
2022-09-13	9.240	9.480	9.240	9.410	9.066	1,105,100
2022-09-09	9.570	9.570	9.210	9.240	8.902	1,523,300
2022-09-08	9.370	9.730	9.300	9.450	9.105	1,975,200
2022-09-07	9.240	9.540	9.240	9.370	9.028	1,552,100
2022-09-06	9.330	9.390	9.200	9.300	8.960	1,038,800
2022-09-05	9.170	9.400	9.070	9.300	8.960	1,977,200
2022-09-02	8.970	9.200	8.820	9.180	8.845	1,722,128
2022-09-01	8.880	8.960	8.780	8.880	8.556	1,791,200
2022-08-31	9.410	9.410	8.730	8.850	8.527	3,423,528
2022-08-30	9.610	9.800	9.320	9.390	9.047	2,150,900
2022-08-29	9.830	9.840	9.420	9.620	9.269	2,704,900
2022-08-26	9.700	10.050	9.640	9.770	9.413	2,391,328
2022-08-25	10.040	10.200	9.600	9.850	9.490	3,597,298
2022-08-24	10.650	10.750	9.990	10.010	9.644	4,589,133
2022-08-23	10.560	11.000	10.500	10.650	10.261	5,456,433
2022-08-22	10.460	11.300	10.360	10.750	10.357	6,315,698
2022-08-19	10.690	11.500	10.450	10.500	10.116	9,684,533
2022-08-18	10.200	10.670	10.150	10.600	10.213	4,754,700
2022-08-17	10.270	10.360	10.120	10.200	9.827	2,144,400
2022-08-16	9.860	10.350	9.840	10.290	9.914	3,689,000
2022-08-15	9.880	9.960	9.750	9.860	9.500	1,656,200
2022-08-12	10.090	10.350	9.880	9.900	9.538	2,262,600
2022-08-11	10.010	10.270	9.890	10.160	9.789	2,808,600
2022-08-10	9.830	10.180	9.710	10.030	9.664	3,144,300
2022-08-09	9.940	9.980	9.730	9.810	9.452	1,915,500
2022-08-08	9.650	9.930	9.430	9.900	9.538	1,974,171
2022-08-05	9.900	9.910	9.530	9.670	9.317	2,163,233
2022-08-04	9.800	9.890	9.570	9.810	9.452	2,237,621

← NewerPage 17 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.