Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.080	13.080	12.940	12.990	12.990	1,769,800
2026-04-21	13.200	13.250	12.950	13.010	13.010	1,993,900
2026-04-20	13.310	13.310	12.980	13.160	13.160	2,370,600
2026-04-17	13.210	13.340	13.020	13.300	13.300	2,613,400
2026-04-16	12.860	13.250	12.860	13.210	13.210	2,264,590
2026-04-15	12.950	13.080	12.810	12.850	12.850	2,163,300
2026-04-14	12.960	13.020	12.580	12.830	12.830	1,970,900
2026-04-13	13.150	13.150	12.760	12.820	12.820	2,301,500
2026-04-10	12.770	13.150	12.770	13.030	13.030	2,305,700
2026-04-09	12.900	13.020	12.730	12.770	12.770	2,764,400
2026-04-08	11.680	12.900	11.680	12.900	12.900	3,017,400
2026-04-07	12.360	12.650	12.280	12.630	12.630	1,619,000
2026-04-03	12.840	12.880	12.390	12.480	12.480	1,919,700
2026-04-02	12.800	13.050	12.730	12.840	12.840	2,209,300
2026-04-01	12.770	13.020	12.770	12.920	12.920	2,419,101
2026-03-31	12.800	12.960	12.620	12.640	12.640	1,864,500
2026-03-30	12.490	12.750	12.300	12.750	12.750	2,015,682
2026-03-27	12.310	12.540	12.250	12.520	12.520	1,870,000
2026-03-26	12.730	12.780	12.270	12.320	12.320	2,882,700
2026-03-25	12.510	12.750	12.500	12.590	12.590	2,662,400
2026-03-24	12.030	12.540	11.990	12.510	12.510	3,590,346
2026-03-23	12.380	12.730	11.720	11.870	11.870	5,133,800
2026-03-20	13.340	13.340	12.640	12.670	12.670	2,916,900
2026-03-19	13.450	13.520	13.120	13.200	13.200	1,961,200
2026-03-18	13.360	13.620	13.210	13.580	13.580	2,610,200
2026-03-17	13.680	13.770	13.360	13.390	13.390	1,956,600
2026-03-16	13.550	13.710	13.460	13.610	13.610	2,359,800
2026-03-13	13.600	13.910	13.510	13.660	13.660	2,236,500
2026-03-12	13.960	14.080	13.630	13.670	13.670	2,120,900
2026-03-11	14.060	14.210	13.930	13.990	13.990	2,935,800
2026-03-10	13.480	14.160	13.450	14.050	14.050	4,360,700
2026-03-09	13.410	13.500	13.150	13.440	13.440	3,036,900
2026-03-06	13.350	13.600	13.300	13.540	13.540	3,084,700
2026-03-05	13.440	13.640	13.200	13.290	13.290	2,942,800
2026-03-04	13.520	13.690	13.250	13.300	13.300	3,106,800
2026-03-03	13.880	14.070	13.610	13.640	13.640	3,761,100
2026-03-02	13.990	14.130	13.600	13.930	13.930	4,626,600
2026-02-27	14.200	14.410	14.080	14.160	14.160	2,346,800
2026-02-26	14.250	14.390	14.180	14.290	14.290	3,188,800
2026-02-25	14.550	14.630	14.200	14.250	14.250	4,123,300
2026-02-24	14.410	14.680	14.220	14.640	14.640	4,591,200
2026-02-13	14.100	14.410	14.000	14.270	14.270	3,256,300
2026-02-12	14.150	14.270	14.030	14.100	14.100	2,296,500
2026-02-11	14.100	14.270	14.040	14.190	14.190	2,152,200
2026-02-10	14.070	14.180	13.870	14.100	14.100	2,613,800
2026-02-09	13.990	14.060	13.900	13.940	13.940	2,307,900
2026-02-06	13.800	14.020	13.630	13.890	13.890	2,297,600
2026-02-05	13.950	14.020	13.740	13.830	13.830	2,354,700
2026-02-04	13.800	14.050	13.750	13.930	13.930	2,479,000
2026-02-03	13.620	13.890	13.600	13.780	13.780	2,381,300
2026-02-02	13.730	13.990	13.560	13.560	13.560	3,913,200
2026-01-30	13.410	13.760	13.330	13.670	13.670	2,889,600
2026-01-29	13.760	13.790	13.310	13.430	13.430	3,674,300
2026-01-28	14.000	14.020	13.680	13.760	13.760	3,228,900
2026-01-27	14.160	14.200	13.700	14.020	14.020	3,905,083
2026-01-26	14.370	14.410	14.080	14.130	14.130	5,135,683
2026-01-23	14.350	14.450	14.110	14.320	14.320	4,646,800
2026-01-22	14.350	14.400	14.160	14.380	14.380	6,044,600
2026-01-21	14.160	14.420	14.120	14.230	14.230	6,241,700
2026-01-20	14.120	14.350	13.980	14.280	14.280	7,875,500

← NewerPage 3 of 21 · 1,217 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.