Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.960	10.240	9.580	9.630	9.278	2,866,800
2022-08-02	10.190	10.270	9.820	9.930	9.567	3,175,756
2022-08-01	10.220	10.460	10.080	10.330	9.953	2,737,000
2022-07-29	10.030	10.320	9.930	10.260	9.885	3,969,563
2022-07-28	10.170	10.210	9.980	10.010	9.644	3,346,198
2022-07-27	9.890	10.190	9.810	10.140	9.770	3,765,700
2022-07-26	9.610	9.900	9.470	9.860	9.500	3,558,300
2022-07-25	9.910	9.910	9.550	9.690	9.336	3,673,100
2022-07-22	9.840	10.150	9.730	9.850	9.490	4,988,002
2022-07-21	9.510	9.980	9.460	9.800	9.442	5,900,600
2022-07-20	9.600	9.700	9.450	9.580	9.230	3,049,400
2022-07-19	9.410	9.720	9.410	9.600	9.249	5,018,032
2022-07-18	9.010	9.550	9.010	9.450	9.105	4,932,402
2022-07-15	9.000	9.450	8.910	9.140	8.806	5,213,943
2022-07-14	9.310	9.740	9.220	9.260	8.922	7,159,132
2022-07-13	8.990	9.110	8.850	9.110	8.777	3,252,359
2022-07-12	8.960	9.130	8.720	9.020	8.690	4,315,802
2022-07-11	8.870	8.970	8.760	8.960	8.633	2,772,602
2022-07-08	8.930	9.140	8.880	8.900	8.575	3,597,100
2022-07-07	8.760	8.960	8.730	8.930	8.604	3,204,833
2022-07-06	8.710	8.820	8.610	8.800	8.479	2,991,607
2022-07-05	8.940	9.020	8.660	8.760	8.440	4,973,000
2022-07-04	9.020	9.050	8.910	8.960	8.633	3,347,500
2022-07-01	9.150	9.190	8.940	9.000	8.671	4,738,402
2022-06-30	9.200	9.420	9.100	9.110	8.777	6,936,400
2022-06-29	9.950	9.950	9.270	9.300	8.960	11,389,199
2022-06-28	9.960	10.080	9.750	10.030	9.664	14,517,416
2022-06-27	10.940	11.450	10.210	10.230	9.856	20,506,602
2022-06-24	10.490	10.690	9.430	10.690	10.299	22,185,142
2022-06-23	8.880	9.720	8.880	9.720	9.365	2,494,100
2022-06-22	8.630	9.030	8.630	8.840	8.517	4,838,987
2022-06-21	8.660	8.800	8.520	8.660	8.344	3,115,900
2022-06-20	8.450	8.760	8.410	8.720	8.401	4,644,000
2022-06-17	8.280	8.470	8.170	8.390	8.083	3,313,400
2022-06-16	8.330	8.430	8.210	8.350	8.045	2,718,100
2022-06-15	8.410	8.570	8.260	8.260	7.958	3,724,200
2022-06-14	8.350	8.440	8.090	8.410	8.103	3,403,300
2022-06-13	8.470	8.740	8.320	8.460	8.151	3,151,800
2022-06-10	8.200	8.590	8.080	8.560	8.247	4,458,900
2022-06-09	8.510	8.510	8.120	8.180	7.881	4,182,200
2022-06-08	8.480	8.660	8.260	8.520	8.209	3,566,202
2022-06-07	8.800	8.800	8.340	8.440	8.132	4,169,502
2022-06-06	9.050	9.240	9.030	9.200	8.498	4,310,700
2022-06-02	8.810	9.060	8.610	9.030	8.341	3,737,700
2022-06-01	8.820	8.920	8.660	8.790	8.119	3,073,902
2022-05-31	8.790	8.830	8.650	8.740	8.073	3,227,300
2022-05-30	8.810	8.950	8.610	8.870	8.193	3,139,900
2022-05-27	8.810	8.970	8.620	8.720	8.054	2,684,400
2022-05-26	9.010	9.130	8.620	8.690	8.027	3,015,500
2022-05-25	8.610	8.950	8.570	8.900	8.221	4,115,500
2022-05-24	9.040	9.250	8.520	8.520	7.870	5,780,626
2022-05-23	8.700	9.000	8.630	8.970	8.285	4,073,400
2022-05-20	8.530	8.650	8.490	8.620	7.962	3,605,782
2022-05-19	8.460	8.600	8.360	8.510	7.860	3,962,800
2022-05-18	8.330	8.630	8.270	8.490	7.842	6,040,800
2022-05-17	8.160	8.380	8.090	8.380	7.740	5,357,800
2022-05-16	8.650	8.660	8.060	8.220	7.593	6,810,500
2022-05-13	7.940	8.430	7.900	8.400	7.759	8,117,700
2022-05-12	7.920	7.990	7.740	7.930	7.325	5,191,500
2022-05-11	7.730	8.500	7.690	7.930	7.325	8,213,700

← NewerPage 18 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.