Shanghai Lianming Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.210	10.290	10.050	10.100	10.100	2,338,900
2026-10-20	10.300	10.390	10.080	10.160	10.160	2,812,900
2026-10-19	10.350	10.480	9.930	10.360	10.360	3,943,400
2026-10-16	10.150	10.540	10.030	10.370	10.370	3,540,800
2026-10-15	10.100	10.210	9.960	9.990	9.990	2,767,400
2026-10-14	10.540	10.730	10.200	10.230	10.230	2,285,500
2026-10-13	10.470	10.700	10.090	10.580	10.580	2,816,699
2026-10-12	10.610	10.680	10.340	10.550	10.550	3,062,300
2026-10-09	10.740	10.850	10.200	10.610	10.610	3,393,700
2026-10-08	10.880	11.050	10.760	10.940	10.770	2,868,600
2026-09-30	10.920	11.040	10.800	10.830	10.830	1,747,800
2026-09-29	10.650	10.960	10.620	10.940	10.940	2,275,200
2026-09-28	11.010	11.130	10.660	10.720	10.720	2,926,100
2026-09-24	10.830	10.970	10.730	10.830	10.830	1,745,400
2026-09-23	10.860	10.900	10.730	10.800	10.800	1,711,000
2026-09-22	10.730	10.950	10.720	10.880	10.880	2,345,200
2026-09-21	10.620	10.780	10.550	10.730	10.730	2,562,767
2026-09-18	10.630	10.730	10.540	10.640	10.640	2,359,467
2026-09-17	10.310	10.650	10.230	10.630	10.630	2,434,000
2026-09-16	10.150	10.370	10.120	10.300	10.300	1,433,000
2026-09-15	10.540	10.560	10.200	10.200	10.200	2,193,100
2026-09-14	10.430	10.720	10.340	10.590	10.590	2,476,700
2026-09-11	10.660	10.710	10.290	10.410	10.410	2,519,400
2026-09-10	11.200	11.200	10.720	10.720	10.720	2,668,900
2026-09-09	11.290	11.370	11.130	11.200	11.200	2,496,700
2026-09-08	11.360	11.360	11.110	11.340	11.340	2,956,400
2026-09-07	10.860	11.300	10.750	11.240	11.240	4,430,900
2026-09-04	10.950	11.030	10.750	10.800	10.800	2,356,600
2026-09-03	11.020	11.150	10.840	10.870	10.870	1,887,464
2026-09-02	11.010	11.040	10.720	10.970	10.970	2,544,264
2026-09-01	11.030	11.110	10.900	10.970	10.970	4,962,400
2026-08-31	10.910	11.070	10.820	11.030	11.030	3,799,264
2026-08-28	10.910	11.040	10.780	10.930	10.930	4,487,100
2026-08-27	11.270	11.380	10.570	10.880	10.880	6,552,500
2026-08-26	11.440	11.660	11.310	11.390	11.390	2,640,000
2026-08-25	11.110	11.570	11.000	11.540	11.540	3,080,820
2026-08-24	11.360	11.370	11.000	11.110	11.110	2,526,700
2026-08-21	11.160	11.410	10.890	11.370	11.370	2,877,550
2026-08-20	11.000	11.290	10.870	11.150	11.150	2,211,900
2026-08-19	11.440	11.450	10.850	10.870	10.870	2,512,200
2026-08-18	11.360	11.540	11.220	11.340	11.340	1,668,200
2026-08-17	11.400	11.420	11.130	11.400	11.400	2,268,400
2026-08-14	11.120	11.280	11.100	11.180	11.180	1,773,500
2026-08-13	11.410	11.410	11.130	11.150	11.150	2,248,581
2026-08-12	11.440	11.440	11.260	11.380	11.380	1,725,881
2026-08-11	11.300	11.360	11.100	11.250	11.250	1,771,300
2026-08-10	11.070	11.300	10.910	11.250	11.250	2,555,700
2026-08-07	11.080	11.100	10.870	11.010	11.010	2,115,700
2026-08-06	10.860	11.090	10.740	11.070	11.070	2,888,900
2026-08-05	10.730	10.890	10.610	10.880	10.880	3,230,302
2026-08-04	10.640	10.800	10.580	10.640	10.640	2,508,712
2026-08-03	10.370	10.780	10.310	10.650	10.650	3,768,512
2026-07-31	10.300	10.440	10.190	10.370	10.370	2,799,124
2026-07-30	10.320	10.490	10.030	10.040	10.040	3,318,700
2026-07-29	10.020	10.440	10.020	10.360	10.360	4,062,100
2026-07-28	9.920	10.210	9.830	10.000	10.000	3,416,366
2026-07-27	9.800	10.130	9.670	9.900	9.900	3,940,900
2026-07-24	9.910	9.910	9.550	9.650	9.650	3,066,000
2026-07-23	9.600	9.910	9.340	9.910	9.910	3,662,800
2026-07-22	9.690	9.800	9.410	9.470	9.470	3,309,200

Page 1 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.