Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.090	11.240	11.020	11.200	11.200	3,463,300
2025-04-23	10.930	11.220	10.930	11.170	11.170	4,805,002
2025-04-22	10.730	11.240	10.720	10.860	10.860	3,623,100
2025-04-21	10.430	10.790	10.350	10.770	10.770	2,406,902
2025-04-18	10.580	10.600	10.330	10.520	10.520	1,902,600
2025-04-17	10.480	10.660	10.370	10.570	10.570	2,302,100
2025-04-16	10.750	10.810	10.360	10.480	10.480	3,380,000
2025-04-15	10.900	11.010	10.580	10.800	10.800	4,670,200
2025-04-14	10.780	11.030	10.680	10.760	10.760	3,999,100
2025-04-11	10.670	10.990	10.560	10.570	10.570	6,524,100
2025-04-10	10.140	10.850	10.040	10.850	10.850	6,153,400
2025-04-09	9.790	10.170	8.950	9.860	9.860	6,680,800
2025-04-08	10.200	10.780	9.940	9.940	9.940	7,547,400
2025-04-07	11.370	11.680	11.040	11.040	11.040	3,650,500
2025-04-03	12.380	12.700	11.910	12.270	12.270	8,255,218
2025-04-02	12.700	12.880	12.360	12.380	12.380	10,124,200
2025-04-01	12.580	12.930	12.410	12.870	12.870	11,856,319
2025-03-31	12.500	12.750	12.160	12.700	12.700	13,715,318
2025-03-28	12.070	12.850	12.070	12.420	12.420	17,025,137
2025-03-27	12.310	12.370	11.940	12.130	12.130	11,969,200
2025-03-26	11.250	12.410	11.210	12.410	12.410	5,286,000
2025-03-25	11.380	11.500	11.110	11.280	11.280	2,864,200
2025-03-24	11.970	12.020	11.050	11.440	11.440	6,019,100
2025-03-21	12.350	12.390	11.880	11.970	11.970	6,449,800
2025-03-20	12.310	12.560	12.180	12.410	12.410	8,738,400
2025-03-19	12.240	12.490	12.130	12.250	12.250	6,285,100
2025-03-18	12.270	12.340	12.130	12.280	12.280	4,343,400
2025-03-17	11.910	12.290	11.800	12.290	12.290	10,664,400
2025-03-14	11.860	11.930	11.610	11.890	11.890	5,250,800
2025-03-13	12.100	12.200	11.710	11.860	11.860	6,862,100
2025-03-12	11.850	12.240	11.830	12.220	12.220	12,407,700
2025-03-11	11.700	11.940	11.630	11.780	11.780	4,736,200
2025-03-10	11.760	11.900	11.640	11.870	11.870	7,661,600
2025-03-07	12.040	12.070	11.560	11.700	11.700	15,081,402
2025-03-06	11.600	12.640	11.530	12.080	12.080	21,212,602
2025-03-05	11.410	11.540	11.280	11.490	11.490	2,231,700
2025-03-04	11.000	11.470	10.890	11.450	11.450	3,662,100
2025-03-03	11.250	11.340	11.010	11.070	11.070	2,958,000
2025-02-28	11.720	11.740	11.110	11.120	11.120	4,338,900
2025-02-27	11.750	11.800	11.490	11.710	11.710	5,674,350
2025-02-26	11.230	12.300	11.160	11.810	11.810	10,007,100
2025-02-25	11.230	11.380	11.150	11.230	11.230	1,869,800
2025-02-24	11.280	11.480	11.190	11.260	11.260	2,183,000
2025-02-21	11.450	11.570	11.260	11.310	11.310	2,070,450
2025-02-20	11.350	11.700	11.350	11.480	11.480	3,063,000
2025-02-19	10.930	11.450	10.890	11.410	11.410	3,748,900
2025-02-18	11.280	11.280	10.910	10.940	10.940	2,131,200
2025-02-17	11.190	11.390	11.150	11.300	11.300	1,874,200
2025-02-14	11.210	11.470	11.190	11.210	11.210	1,914,500
2025-02-13	11.330	11.420	11.250	11.250	11.250	2,111,900
2025-02-12	11.300	11.400	11.240	11.350	11.350	1,936,500
2025-02-11	11.390	11.550	11.350	11.380	11.380	1,578,400
2025-02-10	11.450	11.550	11.320	11.480	11.480	2,237,000
2025-02-07	11.550	11.690	11.300	11.450	11.450	3,879,200
2025-02-06	11.440	11.620	11.440	11.600	11.600	3,873,743
2025-02-05	11.060	11.670	10.860	11.600	11.600	5,502,050
2025-01-27	10.960	11.260	10.870	11.030	11.030	2,525,343
2025-01-24	10.720	11.100	10.720	10.970	10.970	3,181,500
2025-01-23	10.780	11.170	10.690	10.840	10.840	3,203,400
2025-01-22	10.720	10.780	10.580	10.650	10.650	1,344,400

← NewerPage 7 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.