Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.760	10.830	10.580	10.760	10.760	1,663,200
2025-01-20	10.750	10.830	10.580	10.760	10.760	1,832,600
2025-01-17	10.550	10.690	10.440	10.600	10.600	1,461,800
2025-01-16	10.650	10.750	10.440	10.550	10.550	1,903,100
2025-01-15	10.660	10.830	10.370	10.590	10.590	3,157,200
2025-01-14	10.250	10.490	10.000	10.460	10.460	2,224,700
2025-01-13	9.560	10.050	9.500	9.990	9.990	1,789,400
2025-01-10	10.250	10.330	9.880	9.880	9.880	1,679,900
2025-01-09	9.940	10.340	9.910	10.250	10.250	2,619,900
2025-01-08	10.120	10.150	9.750	10.040	10.040	2,401,400
2025-01-07	9.850	10.070	9.700	10.060	10.060	2,368,400
2025-01-06	9.730	9.830	9.300	9.670	9.670	2,228,800
2025-01-03	10.290	10.360	9.680	9.680	9.680	2,634,000
2025-01-02	10.280	10.590	10.210	10.280	10.280	2,595,902
2024-12-31	10.680	10.770	10.390	10.430	10.430	1,974,600
2024-12-30	10.860	10.860	10.490	10.680	10.680	1,694,100
2024-12-27	10.700	10.950	10.670	10.850	10.850	1,969,000
2024-12-26	10.500	10.790	10.410	10.700	10.700	2,093,500
2024-12-25	10.700	10.910	10.400	10.500	10.500	3,440,400
2024-12-24	10.850	11.120	10.630	10.860	10.860	2,156,100
2024-12-23	11.460	11.460	10.820	10.840	10.840	3,635,800
2024-12-20	11.280	11.530	11.280	11.460	11.460	2,243,200
2024-12-19	11.210	11.400	11.130	11.320	11.320	2,285,300
2024-12-18	11.310	11.490	11.110	11.350	11.350	2,423,800
2024-12-17	11.540	11.670	11.120	11.220	11.220	3,776,200
2024-12-16	11.660	11.850	11.490	11.600	11.600	3,501,140
2024-12-13	12.060	12.060	11.720	11.740	11.740	4,787,940
2024-12-12	12.050	12.240	11.870	12.150	12.150	5,539,600
2024-12-11	11.900	12.090	11.800	11.990	11.990	4,053,400
2024-12-10	12.370	12.480	11.880	11.900	11.900	6,715,900
2024-12-09	12.100	12.210	11.860	12.080	12.080	4,396,900
2024-12-06	12.390	12.390	12.000	12.060	12.060	5,437,000
2024-12-05	11.700	12.150	11.690	12.150	12.150	6,110,900
2024-12-04	11.800	12.040	11.720	11.800	11.800	5,388,200
2024-12-03	11.950	11.960	11.600	11.890	11.890	5,561,385
2024-12-02	11.590	11.960	11.550	11.920	11.920	7,621,100
2024-11-29	11.500	11.690	11.320	11.510	11.510	6,447,000
2024-11-28	11.590	11.770	11.470	11.560	11.560	5,611,600
2024-11-27	11.870	11.870	11.070	11.580	11.580	7,433,900
2024-11-26	12.130	12.280	11.560	11.850	11.850	8,664,400
2024-11-25	12.000	12.410	11.710	12.330	12.330	8,769,502
2024-11-22	13.000	13.180	12.010	12.050	12.050	15,677,600
2024-11-21	13.120	14.040	12.970	13.340	13.340	17,961,600
2024-11-20	12.910	13.510	12.770	13.280	13.280	21,399,147
2024-11-19	12.200	14.160	11.610	13.530	13.530	28,164,322
2024-11-18	12.150	13.200	12.030	12.870	12.870	25,790,812
2024-11-15	11.850	12.650	11.600	12.000	12.000	10,892,897
2024-11-14	12.480	12.530	11.800	11.820	11.820	10,530,185
2024-11-13	12.840	13.230	12.180	12.550	12.550	21,937,000
2024-11-12	11.660	12.850	11.650	12.850	12.850	26,325,647
2024-11-11	11.730	11.900	11.450	11.680	11.680	12,563,100
2024-11-08	12.380	12.840	11.720	12.020	12.020	27,413,023
2024-11-07	10.800	11.670	10.800	11.670	11.670	8,210,985
2024-11-06	10.350	10.740	10.200	10.610	10.610	7,791,700
2024-11-05	10.190	10.380	10.120	10.350	10.350	4,143,601
2024-11-04	9.700	10.200	9.630	10.190	10.190	5,225,400
2024-11-01	10.180	10.180	9.580	9.620	9.620	5,396,120
2024-10-31	10.080	10.250	10.070	10.180	10.180	3,763,320
2024-10-30	10.440	10.450	9.990	10.140	10.140	4,603,900
2024-10-29	10.570	10.650	10.170	10.190	10.190	4,811,800

← NewerPage 8 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.