Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.570	7.730	7.450	7.730	7.140	4,936,000
2022-05-09	7.540	7.750	7.510	7.680	7.094	3,394,002
2022-05-06	7.650	7.800	7.520	7.550	6.974	6,210,400
2022-05-05	7.690	8.040	7.550	7.890	7.288	6,629,800
2022-04-29	7.150	7.710	7.150	7.650	7.066	8,733,800
2022-04-28	7.920	8.070	7.260	7.280	6.724	12,265,784
2022-04-27	8.080	8.190	7.920	8.070	7.454	12,182,876
2022-04-26	9.780	9.790	8.800	8.800	8.128	9,875,800
2022-04-25	10.040	10.550	9.620	9.780	9.034	13,859,600
2022-04-22	10.000	10.440	9.910	10.070	9.301	17,558,502
2022-04-21	11.400	11.510	10.730	10.730	9.911	17,606,400
2022-04-20	10.520	11.920	10.520	11.920	11.010	26,186,936
2022-04-19	10.350	10.840	10.260	10.840	10.013	20,172,000
2022-04-18	9.200	9.850	9.200	9.850	9.098	5,553,682
2022-04-15	9.350	9.350	8.810	8.950	8.267	3,226,500
2022-04-14	9.520	9.590	9.310	9.400	8.683	3,320,600
2022-04-13	9.300	9.780	9.060	9.590	8.858	4,323,200
2022-04-12	8.960	9.320	8.710	9.300	8.590	2,088,182
2022-04-11	9.100	9.300	8.930	8.990	8.304	1,346,600
2022-04-08	9.250	9.400	9.050	9.100	8.405	1,265,900
2022-04-07	9.670	9.670	9.310	9.320	8.609	1,508,200
2022-04-06	9.420	9.700	9.390	9.670	8.932	2,178,600
2022-04-01	9.360	9.400	9.230	9.390	8.673	1,098,900
2022-03-31	9.230	9.490	9.160	9.300	8.590	1,094,000
2022-03-30	9.280	9.360	9.120	9.270	8.562	1,484,700
2022-03-29	9.410	9.600	9.240	9.260	8.553	1,223,500
2022-03-28	9.350	9.540	9.180	9.370	8.655	1,158,100
2022-03-25	9.320	9.580	9.260	9.310	8.599	1,229,155
2022-03-24	9.410	9.440	9.310	9.320	8.609	805,000
2022-03-23	9.550	9.550	9.420	9.440	8.719	693,100
2022-03-22	9.490	9.520	9.260	9.460	8.738	1,831,200
2022-03-21	9.460	9.580	9.370	9.490	8.766	1,038,100
2022-03-18	9.150	9.600	9.130	9.460	8.738	2,160,300
2022-03-17	9.100	9.370	9.070	9.170	8.470	1,377,900
2022-03-16	8.760	9.020	8.590	8.990	8.304	1,926,000
2022-03-15	9.280	9.580	8.700	8.740	8.073	2,362,800
2022-03-14	9.510	9.630	9.340	9.340	8.627	1,177,632
2022-03-11	9.300	9.630	9.270	9.570	8.840	1,281,900
2022-03-10	9.410	9.620	9.410	9.520	8.793	1,479,300
2022-03-09	9.530	9.570	8.910	9.260	8.553	1,901,432
2022-03-08	9.880	9.890	9.430	9.460	8.738	1,758,900
2022-03-07	10.130	10.130	9.830	9.850	9.098	1,745,032
2022-03-04	10.220	10.230	9.930	10.000	9.237	1,685,400
2022-03-03	10.290	10.320	10.100	10.210	9.431	1,724,300
2022-03-02	9.990	10.250	9.840	10.210	9.431	2,230,400
2022-03-01	9.960	10.080	9.880	9.990	9.227	1,226,300
2022-02-28	10.100	10.100	9.710	9.910	9.154	1,552,000
2022-02-25	10.010	10.170	9.910	10.050	9.283	1,530,600
2022-02-24	10.090	10.220	9.750	9.870	9.117	2,411,500
2022-02-23	9.940	10.240	9.940	10.110	9.338	1,963,000
2022-02-22	10.010	10.130	9.860	9.930	9.172	1,421,900
2022-02-21	10.100	10.150	9.930	10.130	9.357	1,289,500
2022-02-18	9.980	10.090	9.850	10.080	9.311	1,128,800
2022-02-17	10.080	10.230	9.960	10.010	9.246	1,787,900
2022-02-16	10.000	10.150	9.980	10.070	9.301	1,452,900
2022-02-15	9.930	10.000	9.750	9.950	9.191	1,497,502
2022-02-14	9.800	9.990	9.650	9.940	9.181	1,123,500
2022-02-11	10.110	10.120	9.750	9.800	9.052	2,022,800
2022-02-10	10.200	10.230	10.010	10.150	9.375	1,513,100
2022-02-09	10.050	10.190	9.970	10.180	9.403	2,030,400

← NewerPage 19 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.