Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.500	8.760	8.400	8.740	8.740	2,357,400
2024-07-25	8.320	8.570	8.230	8.460	8.460	2,170,400
2024-07-24	8.490	8.600	8.330	8.390	8.390	2,396,900
2024-07-23	8.810	8.830	8.530	8.540	8.540	1,933,500
2024-07-22	8.650	8.750	8.600	8.680	8.680	1,714,400
2024-07-19	8.570	8.740	8.490	8.640	8.640	1,964,000
2024-07-18	8.650	8.650	8.400	8.590	8.590	2,707,700
2024-07-17	8.880	8.940	8.680	8.680	8.680	2,301,500
2024-07-16	8.900	8.980	8.830	8.930	8.930	1,784,100
2024-07-15	9.070	9.270	8.890	8.910	8.910	2,985,900
2024-07-12	9.260	9.390	9.120	9.170	9.170	2,274,700
2024-07-11	9.060	9.260	9.060	9.220	9.220	3,088,605
2024-07-10	8.880	9.110	8.800	8.930	8.930	3,068,500
2024-07-09	8.800	8.920	8.500	8.920	8.920	3,780,600
2024-07-08	9.080	9.080	8.700	8.740	8.740	3,590,200
2024-07-05	9.190	9.190	9.190	9.190	9.190	0
2024-07-04	9.400	9.540	9.160	9.190	9.190	4,000,600
2024-07-03	9.870	9.870	9.370	9.420	9.420	6,723,300
2024-07-02	9.980	10.160	9.890	9.910	9.910	5,142,400
2024-07-01	9.910	10.200	9.680	9.930	9.930	6,193,600
2024-06-28	9.680	9.860	9.650	9.730	9.730	4,524,500
2024-06-27	10.120	10.150	9.690	9.690	9.690	7,169,500
2024-06-26	10.300	10.480	9.800	10.120	10.120	12,752,600
2024-06-25	9.220	10.080	9.220	10.080	10.080	3,753,300
2024-06-24	9.630	9.660	9.100	9.160	9.160	3,128,600
2024-06-21	9.590	9.840	9.520	9.680	9.680	2,321,500
2024-06-20	10.090	10.130	9.740	9.750	9.750	3,207,400
2024-06-19	10.230	10.270	10.130	10.130	10.130	2,783,300
2024-06-18	9.850	10.230	9.830	10.170	10.170	4,564,300
2024-06-17	9.780	9.940	9.700	9.810	9.810	3,221,700
2024-06-14	9.730	9.810	9.560	9.790	9.790	2,438,700
2024-06-13	9.850	9.930	9.710	9.740	9.740	3,164,300
2024-06-12	9.650	9.900	9.610	9.870	9.870	2,881,800
2024-06-11	9.670	9.670	9.340	9.660	9.660	3,385,800
2024-06-07	9.290	9.750	9.280	9.680	9.680	5,595,300
2024-06-06	9.840	9.910	9.040	9.230	9.230	7,161,700
2024-06-05	10.000	10.060	9.850	9.880	9.880	2,912,957
2024-06-04	10.430	10.430	9.930	10.030	10.030	3,964,957
2024-06-03	10.940	10.940	10.530	10.620	10.620	3,478,700
2024-05-31	10.810	10.980	10.810	10.930	10.930	2,754,400
2024-05-30	10.930	11.030	10.800	10.870	10.870	3,337,700
2024-05-29	10.800	10.960	10.720	10.930	10.930	4,506,600
2024-05-28	10.880	10.880	10.610	10.720	10.720	3,363,400
2024-05-27	10.960	10.990	10.540	10.820	10.820	5,749,600
2024-05-24	11.380	11.420	10.910	10.950	10.950	6,961,800
2024-05-23	12.020	12.020	11.370	11.390	11.390	8,495,800
2024-05-22	12.050	12.280	12.000	12.060	12.060	5,145,488
2024-05-21	12.260	12.300	11.950	11.950	11.950	5,892,745
2024-05-20	12.080	12.340	12.040	12.330	12.330	6,778,400
2024-05-17	12.160	12.240	11.970	12.080	12.080	6,986,500
2024-05-16	12.190	12.350	12.130	12.170	12.170	6,666,400
2024-05-15	12.500	12.690	12.150	12.150	12.150	8,346,900
2024-05-14	12.400	12.690	12.400	12.620	12.620	8,115,272
2024-05-13	12.960	13.100	12.450	12.550	12.550	11,971,557
2024-05-10	13.740	13.820	13.110	13.200	13.200	15,116,972
2024-05-09	13.970	14.560	13.750	13.890	13.890	31,479,257
2024-05-08	13.310	14.830	12.900	14.620	14.620	38,123,157
2024-05-07	12.240	13.490	12.080	13.490	13.490	29,573,106
2024-05-06	12.180	12.340	12.030	12.260	12.260	10,851,357
2024-04-30	12.880	12.920	12.120	12.180	12.180	18,605,034

← NewerPage 10 of 21 · 1,213 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.