Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.430	10.590	10.260	10.580	10.580	5,722,400
2024-10-25	10.330	10.610	10.330	10.500	10.500	4,450,500
2024-10-24	10.380	10.450	10.270	10.360	10.360	2,639,800
2024-10-23	10.370	10.480	10.280	10.330	10.330	3,331,400
2024-10-22	10.200	10.390	10.110	10.390	10.390	3,796,200
2024-10-21	10.160	10.270	10.080	10.160	10.160	3,648,600
2024-10-18	9.900	10.270	9.830	10.140	10.140	4,309,100
2024-10-17	10.030	10.120	9.870	9.870	9.870	2,757,300
2024-10-16	9.920	10.070	9.840	9.940	9.940	2,698,600
2024-10-15	10.170	10.250	9.980	9.980	9.980	3,746,815
2024-10-14	10.360	10.360	9.980	10.260	10.260	3,252,800
2024-10-11	10.320	10.350	9.970	10.070	10.070	4,013,300
2024-10-10	10.300	10.600	10.070	10.340	10.340	5,319,800
2024-10-09	11.470	11.470	10.500	10.500	10.500	8,584,585
2024-10-08	12.180	12.180	11.070	11.670	11.670	15,994,485
2024-09-30	10.380	11.070	9.980	11.070	11.070	15,621,885
2024-09-27	9.750	10.070	9.650	10.060	10.060	6,205,800
2024-09-26	9.230	9.730	9.150	9.710	9.710	7,654,100
2024-09-25	9.210	9.470	9.200	9.220	9.220	3,747,500
2024-09-24	9.050	9.250	8.950	9.210	9.210	3,322,400
2024-09-23	8.990	9.120	8.860	9.100	9.100	1,799,200
2024-09-20	9.010	9.080	8.910	8.980	8.980	1,379,000
2024-09-19	8.690	9.050	8.670	9.030	9.030	2,596,500
2024-09-18	8.680	8.730	8.510	8.680	8.680	1,397,900
2024-09-13	8.930	8.960	8.630	8.660	8.660	1,467,200
2024-09-12	8.920	9.070	8.860	8.880	8.880	1,578,000
2024-09-11	8.950	9.090	8.900	8.930	8.930	1,473,400
2024-09-10	8.900	9.000	8.800	8.990	8.990	1,424,200
2024-09-09	8.850	9.030	8.750	8.910	8.910	1,487,400
2024-09-06	9.050	9.120	8.840	8.870	8.870	1,874,300
2024-09-05	8.900	9.110	8.900	9.040	9.040	1,579,000
2024-09-04	8.950	9.000	8.810	8.920	8.920	1,472,500
2024-09-03	8.900	8.990	8.800	8.950	8.950	1,266,900
2024-09-02	8.970	9.090	8.840	8.850	8.850	1,882,400
2024-08-30	8.890	9.090	8.760	8.960	8.960	2,195,600
2024-08-29	8.560	8.820	8.470	8.820	8.820	1,868,500
2024-08-28	8.370	8.670	8.370	8.550	8.550	1,596,600
2024-08-27	8.610	8.630	8.440	8.450	8.450	1,444,200
2024-08-26	8.610	8.720	8.490	8.630	8.630	1,704,700
2024-08-23	8.670	8.750	8.440	8.600	8.600	2,015,600
2024-08-22	8.900	8.970	8.640	8.660	8.660	1,862,200
2024-08-21	8.770	8.950	8.770	8.910	8.910	1,742,100
2024-08-20	8.960	9.040	8.740	8.820	8.820	1,331,700
2024-08-19	9.040	9.110	8.920	8.950	8.950	1,223,100
2024-08-16	9.150	9.160	9.000	9.050	9.050	1,500,000
2024-08-15	9.040	9.170	8.910	9.080	9.080	2,117,600
2024-08-14	8.980	9.200	8.960	9.080	9.080	1,606,700
2024-08-13	8.900	9.010	8.830	9.010	9.010	1,180,500
2024-08-12	9.010	9.050	8.860	8.930	8.930	1,601,200
2024-08-09	9.050	9.200	9.010	9.010	9.010	1,548,500
2024-08-08	9.140	9.220	8.920	9.050	9.050	1,944,700
2024-08-07	9.150	9.290	9.070	9.230	9.230	1,973,900
2024-08-06	9.130	9.240	9.000	9.150	9.150	2,050,700
2024-08-05	9.360	9.420	8.970	9.000	9.000	3,006,800
2024-08-02	9.300	9.610	9.250	9.350	9.350	4,652,300
2024-08-01	9.240	9.430	9.200	9.320	9.320	2,694,300
2024-07-31	8.870	9.270	8.870	9.270	9.270	3,477,338
2024-07-30	8.780	8.930	8.700	8.860	8.860	1,926,200
2024-07-29	8.690	8.890	8.670	8.830	8.830	2,094,100
2024-07-26	8.500	8.760	8.400	8.740	8.740	2,357,400

← NewerPage 9 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.