Shanghai Lianming Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12.700 | 13.160 | 12.270 | 13.070 | 13.070 | 30,654,437 |
| 2024-04-26 | 11.260 | 12.950 | 11.230 | 12.540 | 12.540 | 27,841,437 |
| 2024-04-25 | 11.710 | 12.200 | 11.650 | 11.910 | 11.910 | 16,332,300 |
| 2024-04-24 | 11.370 | 11.670 | 11.350 | 11.600 | 11.600 | 7,464,100 |
| 2024-04-23 | 11.430 | 11.650 | 11.340 | 11.410 | 11.410 | 6,710,400 |
| 2024-04-22 | 11.600 | 11.670 | 11.220 | 11.390 | 11.390 | 8,547,900 |
| 2024-04-19 | 11.720 | 12.020 | 11.660 | 11.780 | 11.780 | 11,849,947 |
| 2024-04-18 | 11.560 | 12.140 | 11.350 | 11.910 | 11.910 | 20,773,820 |
| 2024-04-17 | 11.700 | 12.180 | 11.520 | 12.030 | 12.030 | 26,143,061 |
| 2024-04-16 | 11.510 | 11.730 | 10.880 | 11.070 | 11.070 | 15,724,249 |
| 2024-04-15 | 12.120 | 12.250 | 11.260 | 11.690 | 11.690 | 19,537,701 |
| 2024-04-12 | 12.510 | 12.780 | 12.100 | 12.220 | 12.220 | 27,763,638 |
| 2024-04-11 | 13.460 | 13.830 | 12.800 | 12.800 | 12.800 | 42,593,665 |
| 2024-04-10 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 2,419,000 |
| 2024-04-09 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 327,400 |
| 2024-04-08 | 17.530 | 17.530 | 17.530 | 17.530 | 17.530 | 1,188,500 |
| 2024-04-03 | 19.480 | 19.480 | 18.710 | 19.480 | 19.480 | 34,465,800 |
| 2024-04-02 | 17.710 | 17.710 | 17.710 | 17.710 | 17.710 | 2,020,100 |
| 2024-04-01 | 16.100 | 16.100 | 16.100 | 16.100 | 16.100 | 2,547,948 |
| 2024-03-29 | 14.640 | 14.640 | 14.640 | 14.640 | 14.640 | 1,382,000 |
| 2024-03-28 | 12.950 | 13.310 | 12.600 | 13.310 | 13.310 | 6,389,599 |
| 2024-03-27 | 11.770 | 12.100 | 11.330 | 12.100 | 12.100 | 9,452,333 |
| 2024-03-26 | 9.950 | 11.000 | 9.950 | 11.000 | 11.000 | 5,369,735 |
| 2024-03-25 | 10.330 | 10.490 | 9.980 | 10.000 | 10.000 | 4,150,935 |
| 2024-03-22 | 10.520 | 10.580 | 10.190 | 10.310 | 10.310 | 3,641,965 |
| 2024-03-21 | 10.480 | 10.590 | 10.300 | 10.580 | 10.580 | 3,274,965 |
| 2024-03-20 | 10.400 | 10.560 | 10.350 | 10.490 | 10.490 | 3,276,000 |
| 2024-03-19 | 10.360 | 10.560 | 10.300 | 10.330 | 10.330 | 4,169,600 |
| 2024-03-18 | 10.280 | 10.330 | 10.090 | 10.330 | 10.330 | 3,628,200 |
| 2024-03-15 | 10.040 | 10.130 | 9.840 | 10.130 | 10.130 | 3,633,800 |
| 2024-03-14 | 9.930 | 10.160 | 9.720 | 10.010 | 10.010 | 3,945,700 |
| 2024-03-13 | 9.840 | 10.070 | 9.800 | 9.950 | 9.950 | 4,571,500 |
| 2024-03-12 | 9.520 | 9.880 | 9.480 | 9.840 | 9.840 | 4,466,600 |
| 2024-03-11 | 9.380 | 9.500 | 9.320 | 9.490 | 9.490 | 2,231,000 |
| 2024-03-08 | 9.230 | 9.380 | 9.160 | 9.320 | 9.320 | 1,850,300 |
| 2024-03-07 | 9.380 | 9.570 | 9.250 | 9.290 | 9.290 | 2,697,200 |
| 2024-03-06 | 9.080 | 9.390 | 9.060 | 9.310 | 9.310 | 2,846,100 |
| 2024-03-05 | 9.290 | 9.290 | 9.050 | 9.130 | 9.130 | 3,237,302 |
| 2024-03-04 | 9.260 | 9.390 | 9.070 | 9.350 | 9.350 | 3,707,600 |
| 2024-03-01 | 9.290 | 9.430 | 9.160 | 9.280 | 9.280 | 3,923,400 |
| 2024-02-29 | 8.760 | 9.290 | 8.700 | 9.230 | 9.230 | 6,158,100 |
| 2024-02-28 | 10.120 | 10.180 | 9.020 | 9.020 | 9.020 | 8,069,215 |
| 2024-02-27 | 9.600 | 10.080 | 9.560 | 10.020 | 10.020 | 4,625,300 |
| 2024-02-26 | 9.500 | 9.930 | 9.320 | 9.610 | 9.610 | 5,514,500 |
| 2024-02-23 | 8.980 | 9.450 | 8.910 | 9.450 | 9.450 | 4,790,800 |
| 2024-02-22 | 8.550 | 8.950 | 8.470 | 8.950 | 8.950 | 5,187,400 |
| 2024-02-21 | 8.220 | 8.810 | 8.070 | 8.560 | 8.560 | 5,278,030 |
| 2024-02-20 | 8.140 | 8.500 | 7.950 | 8.260 | 8.260 | 5,046,315 |
| 2024-02-19 | 7.770 | 8.150 | 7.770 | 8.050 | 8.050 | 6,812,974 |
| 2024-02-08 | 6.860 | 7.570 | 6.600 | 7.570 | 7.570 | 8,863,950 |
| 2024-02-07 | 7.580 | 7.580 | 6.840 | 6.880 | 6.880 | 9,967,400 |
| 2024-02-06 | 7.570 | 7.990 | 7.340 | 7.600 | 7.600 | 7,591,400 |
| 2024-02-05 | 9.190 | 9.250 | 8.160 | 8.160 | 8.160 | 3,399,400 |
| 2024-02-02 | 9.630 | 9.850 | 8.670 | 9.070 | 9.070 | 3,548,600 |
| 2024-02-01 | 9.920 | 9.920 | 9.490 | 9.630 | 9.630 | 2,695,500 |
| 2024-01-31 | 10.640 | 10.790 | 9.940 | 9.950 | 9.950 | 3,413,800 |
| 2024-01-30 | 11.130 | 11.150 | 10.600 | 10.600 | 10.600 | 3,587,200 |
| 2024-01-29 | 11.560 | 11.580 | 11.050 | 11.140 | 11.140 | 3,243,900 |
| 2024-01-26 | 11.550 | 11.810 | 11.320 | 11.570 | 11.570 | 4,735,900 |
| 2024-01-25 | 10.970 | 11.610 | 10.970 | 11.570 | 11.570 | 5,108,500 |
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.