Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.470	14.720	14.340	14.470	14.470	3,846,900
2025-10-22	14.330	15.180	14.310	14.590	14.590	8,385,900
2025-10-21	13.800	14.360	13.780	14.340	14.340	4,164,100
2025-10-20	13.700	13.960	13.600	13.920	13.920	2,933,700
2025-10-17	14.000	14.100	13.530	13.530	13.530	3,263,100
2025-10-16	14.100	14.370	13.940	14.030	14.030	2,764,000
2025-10-15	13.700	14.130	13.640	14.110	14.110	3,194,400
2025-10-14	13.970	14.130	13.660	13.700	13.700	2,972,900
2025-10-13	13.510	14.060	13.120	13.870	13.870	4,237,000
2025-10-10	13.940	14.300	13.870	14.110	14.110	3,627,900
2025-10-09	14.150	14.280	13.900	13.940	13.940	4,193,800
2025-09-30	14.340	14.340	14.020	14.120	14.120	3,860,900
2025-09-29	14.900	14.900	14.330	14.660	14.660	4,657,200
2025-09-26	14.300	14.810	14.130	14.740	14.740	4,961,700
2025-09-25	14.960	15.060	14.490	14.600	14.600	6,366,200
2025-09-24	14.950	15.180	14.660	15.000	15.000	6,358,700
2025-09-23	14.730	15.300	14.420	15.160	15.160	10,630,400
2025-09-22	14.580	14.890	14.580	14.720	14.720	4,110,900
2025-09-19	14.920	14.920	14.530	14.630	14.630	4,747,369
2025-09-18	14.980	15.100	14.610	14.740	14.740	8,199,669
2025-09-17	15.280	15.560	15.010	15.020	15.020	8,381,469
2025-09-16	15.600	15.690	15.100	15.250	15.250	11,289,469
2025-09-15	17.030	17.030	15.260	15.600	15.600	23,553,518
2025-09-12	14.330	15.720	14.330	15.720	15.720	5,561,909
2025-09-11	14.100	14.340	13.860	14.290	14.290	5,002,400
2025-09-10	14.010	14.190	13.880	14.120	14.120	4,637,327
2025-09-09	14.030	14.100	13.780	13.910	13.910	4,613,800
2025-09-08	13.650	14.100	13.580	14.100	14.100	6,370,367
2025-09-05	13.490	13.700	13.120	13.620	13.620	4,486,499
2025-09-04	13.290	13.660	13.180	13.600	13.600	5,012,500
2025-09-03	13.590	13.930	13.290	13.330	13.330	4,105,100
2025-09-02	13.370	13.770	12.930	13.660	13.660	6,852,599
2025-09-01	13.170	13.460	13.130	13.370	13.370	4,320,700
2025-08-29	13.270	13.330	13.070	13.170	13.170	3,484,900
2025-08-28	13.450	13.700	12.800	13.330	13.330	6,044,067
2025-08-27	13.790	13.970	13.210	13.240	13.240	6,175,000
2025-08-26	13.950	14.090	13.830	13.850	13.850	5,435,700
2025-08-25	13.950	14.260	13.890	14.090	14.090	8,573,367
2025-08-22	14.390	14.680	13.810	14.000	14.000	9,647,500
2025-08-21	13.750	14.540	13.700	14.330	14.330	11,281,778
2025-08-20	13.400	13.910	13.310	13.780	13.780	6,818,900
2025-08-19	13.020	13.470	12.770	13.450	13.450	7,265,500
2025-08-18	13.080	13.290	13.080	13.170	13.170	4,772,300
2025-08-15	12.920	13.180	12.920	13.040	13.040	3,689,100
2025-08-14	13.390	13.390	12.910	12.910	12.910	3,766,600
2025-08-13	13.380	13.500	13.250	13.320	13.320	3,027,500
2025-08-12	13.490	13.520	13.270	13.340	13.340	2,832,500
2025-08-11	13.160	13.550	13.140	13.460	13.460	4,149,100
2025-08-08	13.100	13.240	12.900	13.140	13.140	2,934,900
2025-08-07	13.340	13.350	13.050	13.140	13.140	3,864,300
2025-08-06	13.300	13.380	13.220	13.290	13.290	4,069,700
2025-08-05	13.260	13.350	13.180	13.320	13.320	3,663,600
2025-08-04	13.050	13.250	12.890	13.230	13.230	3,607,300
2025-08-01	12.920	13.220	12.920	13.130	13.130	4,234,900
2025-07-31	13.150	13.300	12.880	12.910	12.910	5,555,700
2025-07-30	13.390	13.500	13.090	13.200	13.200	8,629,100
2025-07-29	13.840	14.020	13.490	13.520	13.520	8,189,500
2025-07-28	13.710	14.210	13.550	13.990	13.990	9,869,483
2025-07-25	13.420	13.720	13.280	13.660	13.660	8,612,400
2025-07-24	13.300	13.650	13.200	13.480	13.480	14,725,483

← NewerPage 5 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.