Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.900	9.970	9.180	9.800	9.800	4,960,170
2026-07-20	10.500	10.700	9.650	9.870	9.870	5,862,900
2026-07-17	11.090	11.140	10.340	10.440	10.440	4,980,000
2026-07-16	10.910	11.460	10.710	11.030	11.030	6,147,310
2026-07-15	11.040	11.310	10.810	10.900	10.900	4,779,690
2026-07-14	11.020	11.370	10.880	11.150	11.150	5,760,300
2026-07-13	12.400	12.450	11.220	11.220	11.220	6,178,100
2026-07-10	12.880	13.220	12.340	12.470	12.470	6,757,900
2026-07-09	12.800	13.170	12.290	12.920	12.920	6,775,800
2026-07-08	13.720	13.880	13.040	13.090	13.090	5,822,200
2026-07-07	14.280	14.380	13.770	13.950	13.950	5,681,300
2026-07-06	14.680	14.700	14.080	14.120	14.120	8,238,170
2026-07-03	14.450	15.020	14.390	14.820	14.820	9,389,302
2026-07-02	14.350	15.220	14.250	14.610	14.610	9,584,700
2026-07-01	14.230	14.670	13.820	14.460	14.460	9,055,800
2026-06-30	13.950	14.400	13.770	14.250	14.250	6,821,390
2026-06-29	13.500	14.100	13.350	13.950	13.950	7,876,900
2026-06-26	14.270	14.320	13.220	13.880	13.880	8,482,500
2026-06-25	14.200	14.590	14.100	14.280	14.280	7,400,600
2026-06-24	13.900	14.810	13.620	14.290	14.290	8,670,102
2026-06-23	13.410	14.280	13.370	13.790	13.790	8,303,800
2026-06-22	12.780	13.550	12.610	13.530	13.530	7,744,602
2026-06-18	12.470	12.950	12.150	12.850	12.850	5,546,600
2026-06-17	12.780	13.100	12.260	12.450	12.450	5,125,000
2026-06-16	12.950	13.130	12.410	12.850	12.850	5,677,800
2026-06-15	12.850	13.640	12.850	12.980	12.980	6,284,200
2026-06-12	12.990	13.250	12.640	12.790	12.790	4,978,836
2026-06-11	13.150	13.880	12.710	12.990	12.990	6,135,800
2026-06-10	13.830	13.890	13.000	13.340	13.340	6,261,176
2026-06-09	14.420	14.420	13.610	13.820	13.820	9,229,200
2026-06-08	13.770	14.270	13.710	14.160	14.160	9,835,600
2026-06-05	13.170	14.350	12.700	13.970	13.970	9,416,000
2026-06-04	13.240	13.600	12.990	13.180	13.180	4,971,800
2026-06-03	13.850	14.030	13.450	13.540	13.540	5,732,800
2026-06-02	13.930	14.120	13.590	13.840	13.840	7,145,000
2026-06-01	13.940	14.560	13.810	14.360	14.040	10,433,690
2026-05-29	14.860	14.860	13.800	13.810	13.502	14,488,902
2026-05-28	13.000	14.330	13.000	14.330	14.011	12,644,390
2026-05-27	13.280	13.300	12.640	13.030	12.740	5,252,700
2026-05-26	13.540	13.540	13.150	13.300	13.300	3,640,100
2026-05-25	14.180	14.270	13.480	13.530	13.530	5,202,400
2026-05-22	13.840	14.300	13.700	14.250	14.250	4,316,800
2026-05-21	14.100	14.550	13.760	13.840	13.840	4,840,500
2026-05-20	14.060	14.110	13.850	14.080	14.080	2,700,000
2026-05-19	13.750	14.150	13.750	14.080	14.080	4,346,000
2026-05-18	13.960	14.060	13.660	13.990	13.990	3,394,400
2026-05-15	13.720	14.250	13.600	14.060	14.060	4,147,890
2026-05-14	13.980	14.120	13.700	13.740	13.740	2,400,500
2026-05-13	13.890	13.970	13.810	13.930	13.930	2,881,600
2026-05-12	14.160	14.220	13.860	13.890	13.890	3,507,400
2026-05-11	14.160	14.260	14.050	14.160	14.160	3,486,100
2026-05-08	13.870	14.220	13.870	14.170	14.170	3,855,400
2026-05-07	13.750	14.120	13.700	13.940	13.940	4,427,400
2026-05-06	13.460	13.790	13.380	13.750	13.750	4,793,700
2026-04-30	13.320	13.620	13.320	13.460	13.460	3,539,400
2026-04-29	13.790	13.790	13.430	13.460	13.460	4,715,600
2026-04-28	13.930	14.010	13.580	13.660	13.660	5,487,600
2026-04-27	13.850	14.140	13.600	13.930	13.930	9,533,616
2026-04-24	13.240	13.990	13.000	13.640	13.640	10,108,600
2026-04-23	13.000	13.000	12.670	12.730	12.730	2,118,700

← NewerPage 2 of 5 · 243 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.