Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.080	14.360	12.900	13.560	13.560	23,114,383
2025-07-22	13.040	13.130	12.850	13.050	13.050	5,492,600
2025-07-21	12.760	13.090	12.660	13.050	13.050	8,301,300
2025-07-18	12.830	12.890	12.570	12.770	12.770	7,466,848
2025-07-17	12.410	12.970	12.410	12.830	12.830	13,601,248
2025-07-16	12.150	13.370	12.070	12.690	12.690	15,235,116
2025-07-15	12.180	12.260	12.000	12.150	12.150	2,833,500
2025-07-14	12.190	12.280	12.130	12.230	12.230	2,935,500
2025-07-11	12.160	12.220	11.980	12.150	12.150	3,849,600
2025-07-10	12.180	12.230	12.110	12.160	12.160	2,612,800
2025-07-09	12.240	12.240	12.100	12.170	12.170	2,590,600
2025-07-08	12.120	12.270	12.090	12.190	12.190	3,623,398
2025-07-07	11.940	12.070	11.800	12.070	12.070	3,031,600
2025-07-04	12.150	12.170	11.780	11.860	11.860	4,303,000
2025-07-03	12.180	12.230	12.080	12.120	12.120	3,311,800
2025-07-02	12.130	12.140	11.940	12.120	12.120	3,202,800
2025-07-01	12.160	12.280	11.980	12.120	12.120	3,503,100
2025-06-30	11.990	12.180	11.930	12.180	12.180	3,087,200
2025-06-27	12.000	12.110	11.900	11.990	11.990	2,759,000
2025-06-26	11.970	12.100	11.860	11.900	11.900	4,528,400
2025-06-25	11.920	12.050	11.830	11.960	11.960	3,257,200
2025-06-24	11.480	12.000	11.480	11.910	11.910	4,033,485
2025-06-23	11.210	11.530	11.210	11.470	11.470	2,844,000
2025-06-20	11.480	11.590	11.250	11.310	11.310	3,162,700
2025-06-19	11.810	11.880	11.420	11.480	11.480	3,772,900
2025-06-18	11.970	12.050	11.700	11.810	11.810	4,104,595
2025-06-17	12.160	12.280	11.920	12.060	12.060	4,162,600
2025-06-16	11.980	12.230	11.800	12.180	12.180	4,502,398
2025-06-13	12.750	12.750	11.970	12.020	12.020	9,205,600
2025-06-12	12.510	12.930	12.500	12.810	12.810	6,917,000
2025-06-11	12.900	13.120	12.600	12.700	12.700	9,010,398
2025-06-10	12.490	12.870	12.450	12.830	12.830	11,984,898
2025-06-09	12.420	12.590	12.190	12.560	12.560	7,547,500
2025-06-06	13.270	13.270	12.370	12.410	12.410	11,277,785
2025-06-05	13.300	13.680	13.210	13.670	13.670	13,442,210
2025-06-04	13.700	13.790	13.110	13.410	13.410	16,172,000
2025-06-03	14.060	14.540	13.400	13.920	13.920	20,223,800
2025-05-30	14.970	14.980	13.600	13.910	13.910	26,178,000
2025-05-29	14.260	14.930	13.850	14.930	14.930	28,380,900
2025-05-28	12.310	13.570	12.310	13.570	13.570	12,753,848
2025-05-27	12.240	12.610	12.040	12.340	12.340	8,631,100
2025-05-26	12.450	12.520	12.170	12.310	12.310	12,515,100
2025-05-23	12.160	13.210	12.160	12.550	12.550	19,977,500
2025-05-22	12.160	12.340	12.000	12.010	12.010	4,807,500
2025-05-21	12.170	12.390	12.010	12.240	12.240	7,500,900
2025-05-20	12.100	12.390	11.990	12.310	12.310	13,251,600
2025-05-19	11.980	13.230	11.970	12.400	12.400	19,156,200
2025-05-16	11.770	12.120	11.770	12.030	12.030	5,773,600
2025-05-15	11.530	12.380	11.520	11.780	11.780	7,825,900
2025-05-14	11.660	11.710	11.460	11.610	11.610	2,740,300
2025-05-13	11.800	11.970	11.630	11.660	11.660	4,215,000
2025-05-12	11.660	11.850	11.500	11.660	11.660	2,249,400
2025-05-09	11.700	11.750	11.470	11.570	11.570	2,374,600
2025-05-08	11.450	11.720	11.440	11.700	11.700	2,951,800
2025-05-07	11.580	11.690	11.440	11.520	11.520	3,273,200
2025-05-06	11.260	11.500	11.260	11.500	11.500	3,311,800
2025-04-30	11.120	11.380	11.120	11.200	11.200	2,436,800
2025-04-29	10.710	11.180	10.710	11.120	11.120	3,044,200
2025-04-28	11.040	11.060	10.700	10.790	10.790	2,958,702
2025-04-25	11.190	11.240	11.000	11.060	11.060	2,715,900

← NewerPage 6 of 21 · 1,212 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.