Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.920	14.340	13.920	14.070	14.070	12,057,600
2026-01-16	13.620	14.720	13.380	14.080	14.080	15,590,383
2026-01-15	13.260	13.490	13.180	13.380	13.380	2,750,800
2026-01-14	13.360	13.470	13.100	13.260	13.260	3,884,300
2026-01-13	13.410	13.560	13.280	13.390	13.390	3,130,800
2026-01-12	13.390	13.390	13.160	13.360	13.360	2,860,700
2026-01-09	13.250	13.300	13.120	13.280	13.280	2,302,200
2026-01-08	13.130	13.310	13.010	13.270	13.270	2,502,700
2026-01-07	13.320	13.320	13.030	13.130	13.130	2,481,800
2026-01-06	13.220	13.420	13.170	13.320	13.320	2,578,300
2026-01-05	13.250	13.420	13.130	13.220	13.220	2,756,818
2025-12-31	13.140	13.200	12.920	13.120	13.120	2,100,400
2025-12-30	13.130	13.220	12.980	13.210	13.210	2,108,400
2025-12-29	13.210	13.210	12.950	13.090	13.090	1,683,300
2025-12-26	13.200	13.270	13.030	13.070	13.070	1,985,700
2025-12-25	13.070	13.210	12.930	13.200	13.200	1,707,600
2025-12-24	12.860	13.090	12.740	13.010	13.010	2,035,200
2025-12-23	13.140	13.140	12.760	12.800	12.800	2,508,200
2025-12-22	13.210	13.320	13.060	13.080	13.080	2,339,200
2025-12-19	12.880	13.240	12.830	13.160	13.160	2,257,900
2025-12-18	12.610	12.960	12.520	12.800	12.800	2,166,300
2025-12-17	12.780	12.950	12.400	12.680	12.680	2,344,100
2025-12-16	12.750	12.840	12.620	12.740	12.740	2,218,000
2025-12-15	12.560	12.830	12.440	12.750	12.750	2,322,000
2025-12-12	12.830	13.040	12.620	12.630	12.630	2,768,900
2025-12-11	13.110	13.210	12.830	12.900	12.900	2,854,500
2025-12-10	13.100	13.300	13.000	13.040	13.040	2,262,300
2025-12-09	13.180	13.370	13.160	13.160	13.160	1,571,400
2025-12-08	13.230	13.410	13.110	13.290	13.290	2,085,800
2025-12-05	13.000	13.210	12.890	13.170	13.170	1,821,800
2025-12-04	13.170	13.250	12.930	13.010	13.010	1,635,700
2025-12-03	13.320	13.340	13.100	13.190	13.190	1,786,800
2025-12-02	13.380	13.520	13.190	13.310	13.310	2,385,800
2025-12-01	13.370	13.520	13.210	13.380	13.380	2,601,300
2025-11-28	13.040	13.310	12.950	13.310	13.310	2,486,583
2025-11-27	12.980	13.150	12.940	13.080	13.080	2,265,200
2025-11-26	13.190	13.340	12.920	12.930	12.930	2,441,700
2025-11-25	13.380	13.380	13.120	13.140	13.140	2,315,100
2025-11-24	13.060	13.300	12.970	13.170	13.170	3,530,000
2025-11-21	13.560	13.690	12.850	12.940	12.940	4,691,900
2025-11-20	13.720	13.980	13.450	13.630	13.630	3,031,600
2025-11-19	14.250	14.250	13.620	13.670	13.670	3,782,100
2025-11-18	14.150	14.360	14.140	14.190	14.190	2,834,000
2025-11-17	14.250	14.390	14.050	14.230	14.230	2,596,100
2025-11-14	14.150	14.480	14.150	14.260	14.260	2,482,700
2025-11-13	14.140	14.310	14.030	14.180	14.180	2,287,900
2025-11-12	14.490	14.490	14.100	14.130	14.130	3,147,600
2025-11-11	14.420	14.520	14.240	14.320	14.320	2,574,500
2025-11-10	14.600	14.690	14.340	14.390	14.390	3,947,700
2025-11-07	14.880	14.880	14.550	14.570	14.570	3,118,700
2025-11-06	14.720	14.910	14.600	14.850	14.850	2,970,900
2025-11-05	14.590	14.780	14.490	14.730	14.730	3,509,100
2025-11-04	14.960	15.060	14.650	14.750	14.750	4,285,400
2025-11-03	14.820	15.060	14.640	15.000	15.000	5,626,692
2025-10-31	14.740	14.850	14.580	14.780	14.780	5,061,292
2025-10-30	14.560	14.840	14.440	14.600	14.600	4,225,100
2025-10-29	14.480	14.780	14.420	14.650	14.650	4,893,900
2025-10-28	14.450	14.610	14.220	14.500	14.500	4,342,100
2025-10-27	14.520	15.180	14.450	14.460	14.460	6,257,600
2025-10-24	14.510	14.620	14.390	14.560	14.560	3,655,000

← NewerPage 4 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.