Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.050	10.190	9.970	10.180	9.403	2,030,400
2022-02-08	10.070	10.100	9.830	10.050	9.283	1,800,800
2022-02-07	9.900	10.080	9.700	10.010	9.246	2,089,402
2022-01-28	9.490	9.820	9.300	9.700	8.960	1,929,500
2022-01-27	9.930	9.980	9.380	9.380	8.664	1,820,300
2022-01-26	9.810	9.980	9.620	9.920	9.163	1,528,700
2022-01-25	10.100	10.230	9.710	9.780	9.034	1,997,600
2022-01-24	10.280	10.320	10.060	10.090	9.320	1,647,002
2022-01-21	10.030	10.440	10.030	10.300	9.514	2,701,200
2022-01-20	10.650	10.650	10.030	10.030	9.264	3,287,200
2022-01-19	10.700	10.890	10.540	10.650	9.837	1,939,900
2022-01-18	11.010	11.100	10.550	10.660	9.846	3,434,800
2022-01-17	10.810	11.050	10.810	11.010	10.170	2,403,432
2022-01-14	11.160	11.160	10.730	10.780	9.957	2,698,700
2022-01-13	11.200	11.230	11.010	11.090	10.244	2,338,700
2022-01-12	10.880	11.230	10.880	11.130	10.280	3,163,700
2022-01-11	10.920	11.150	10.820	10.880	10.050	2,563,400
2022-01-10	10.610	10.880	10.530	10.880	10.050	2,706,982
2022-01-07	10.800	11.020	10.610	10.610	9.800	3,178,081
2022-01-06	10.660	11.050	10.500	10.850	10.022	4,526,500
2022-01-05	11.160	11.240	10.490	10.610	9.800	4,833,200
2022-01-04	10.940	11.300	10.850	11.160	10.308	4,518,400
2021-12-31	11.170	11.170	10.760	10.870	10.040	3,326,200
2021-12-30	10.920	11.140	10.800	11.100	10.253	2,827,500
2021-12-29	10.860	11.060	10.660	10.920	10.086	3,187,300
2021-12-28	11.150	11.150	10.800	10.850	10.022	3,458,000
2021-12-27	10.790	11.190	10.610	11.190	10.336	3,798,200
2021-12-24	11.650	11.650	10.900	10.920	10.086	6,129,300
2021-12-23	11.520	11.690	11.350	11.650	10.761	5,363,000
2021-12-22	11.830	11.830	11.420	11.530	10.650	5,133,116
2021-12-21	11.920	12.170	11.580	11.830	10.927	6,996,011
2021-12-20	12.260	12.420	11.310	12.180	11.250	12,587,402
2021-12-17	11.870	12.780	11.450	12.570	11.611	17,726,835
2021-12-16	11.270	12.060	11.040	11.670	10.779	11,600,800
2021-12-15	11.900	11.960	11.430	11.550	10.668	14,751,733
2021-12-14	12.270	12.880	11.890	12.270	11.333	21,367,488
2021-12-13	11.400	12.270	10.870	12.270	11.333	13,782,033
2021-12-10	10.330	11.350	10.200	11.150	10.299	9,128,600
2021-12-09	10.090	10.380	9.950	10.330	9.542	3,564,200
2021-12-08	9.980	10.100	9.930	10.090	9.320	2,019,902
2021-12-07	10.360	10.360	9.880	9.920	9.163	3,770,700
2021-12-06	10.500	10.510	10.170	10.300	9.514	3,177,900
2021-12-03	10.790	10.850	10.500	10.500	9.699	3,094,700
2021-12-02	11.080	11.080	10.530	10.800	9.976	4,901,684
2021-12-01	10.990	11.110	10.790	11.080	10.234	5,028,100
2021-11-30	10.450	11.440	10.420	11.060	10.216	7,862,200
2021-11-29	10.140	10.500	10.000	10.440	9.643	3,668,500
2021-11-26	10.770	10.770	9.920	10.340	9.551	5,796,700
2021-11-25	10.720	10.840	10.550	10.800	9.976	3,096,000
2021-11-24	10.650	10.850	10.600	10.660	9.846	3,189,900
2021-11-23	10.800	11.100	10.690	10.720	9.902	3,896,000
2021-11-22	10.720	11.000	10.590	10.800	9.976	3,456,800
2021-11-19	10.620	10.990	10.570	10.830	10.003	4,653,702
2021-11-18	11.050	11.250	10.560	10.560	9.754	5,339,700
2021-11-17	10.430	11.090	10.400	11.050	10.207	8,312,447
2021-11-16	10.710	10.780	10.410	10.440	9.643	6,723,900
2021-11-15	10.700	11.140	10.550	10.930	10.096	8,015,300
2021-11-12	10.700	10.850	10.420	10.720	9.902	7,831,600
2021-11-11	10.680	10.840	10.440	10.840	10.013	8,398,400
2021-11-10	11.340	11.650	10.580	10.940	10.105	14,391,001

← NewerPage 20 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.