Jiangsu Liance Electromechanical Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	25.270	26.170	25.030	25.390	24.689	210,954
2024-07-24	26.740	26.740	25.220	25.320	24.620	154,511
2024-07-23	27.250	27.360	26.410	26.420	25.690	125,234
2024-07-22	26.820	27.180	26.780	27.120	26.371	128,340
2024-07-19	26.190	27.100	25.730	26.840	26.098	104,220
2024-07-18	26.020	26.200	25.210	26.190	25.466	147,512
2024-07-17	26.470	26.690	26.000	26.250	25.525	65,968
2024-07-16	26.860	26.880	26.000	26.510	25.778	124,966
2024-07-15	27.440	28.210	26.530	26.550	25.817	176,124
2024-07-12	27.540	28.420	27.540	27.660	26.896	136,601
2024-07-11	26.660	28.320	26.660	27.650	26.886	188,480
2024-07-10	26.650	26.950	26.250	26.680	25.943	92,827
2024-07-09	25.730	26.990	25.570	26.650	25.914	202,231
2024-07-08	25.880	26.570	25.150	25.800	25.087	176,326
2024-07-05	25.570	25.570	25.570	25.570	24.864	0
2024-07-04	27.650	27.650	25.500	25.570	24.864	394,248
2024-07-03	28.040	28.040	26.980	27.150	26.400	96,949
2024-07-02	27.690	28.630	27.400	27.490	26.731	154,363
2024-07-01	28.230	28.620	27.100	27.660	26.896	193,533
2024-06-28	28.110	29.130	28.030	28.370	27.586	182,258
2024-06-27	29.030	29.300	28.110	28.110	27.333	219,632
2024-06-26	28.100	29.160	27.670	29.020	28.218	178,205
2024-06-25	27.880	28.650	27.880	28.190	27.411	118,062
2024-06-24	29.580	29.990	28.150	28.390	27.606	208,559
2024-06-21	30.450	30.800	29.810	29.960	29.132	192,514
2024-06-20	30.200	30.990	30.000	30.820	29.969	331,728
2024-06-19	31.200	31.200	30.220	30.520	29.677	125,591
2024-06-18	30.250	30.800	30.160	30.800	29.949	102,868
2024-06-17	30.870	30.870	30.100	30.230	29.395	159,483
2024-06-14	30.650	30.800	30.200	30.700	29.852	141,373
2024-06-13	30.100	31.180	30.080	30.920	30.066	270,979
2024-06-12	30.780	30.890	29.020	30.440	29.599	305,595
2024-06-11	28.930	29.970	28.290	29.860	29.035	260,552
2024-06-07	29.250	29.500	28.560	28.940	28.140	262,422
2024-06-06	31.600	31.600	28.500	28.670	27.878	623,290
2024-06-05	31.180	32.000	31.030	31.030	30.173	121,038
2024-06-04	32.070	32.070	31.190	31.360	30.494	192,970
2024-06-03	33.080	33.380	31.810	32.260	31.025	247,098
2024-05-31	32.180	32.950	32.180	32.920	31.659	133,055
2024-05-30	32.510	32.730	32.160	32.440	31.198	135,465
2024-05-29	32.190	32.830	32.110	32.510	31.265	224,330
2024-05-28	32.280	32.520	31.310	31.950	30.726	153,460
2024-05-27	33.500	33.610	32.000	32.410	31.169	392,583
2024-05-24	32.940	33.420	32.500	33.090	31.823	204,872
2024-05-23	33.310	33.440	32.900	32.940	31.678	231,171
2024-05-22	33.080	33.790	32.750	33.450	32.169	248,983
2024-05-21	33.350	33.840	32.710	33.070	31.803	406,771
2024-05-20	32.410	33.360	32.410	33.250	31.977	381,877
2024-05-17	32.190	32.390	31.800	32.390	31.150	187,462
2024-05-16	32.550	33.230	31.770	31.990	30.765	178,931
2024-05-15	32.250	32.760	32.010	32.240	31.005	219,188
2024-05-14	32.680	33.290	32.310	32.410	31.169	254,702
2024-05-13	33.960	33.960	32.250	32.660	31.409	394,863
2024-05-10	34.990	34.990	33.940	34.020	32.717	295,365
2024-05-09	34.460	35.280	34.420	34.990	33.650	207,677
2024-05-08	35.230	35.250	34.260	34.400	33.083	230,584
2024-05-07	34.850	35.580	34.500	35.230	33.881	325,675
2024-05-06	34.570	35.020	34.200	34.800	33.467	434,647
2024-04-30	35.140	35.140	33.520	34.380	33.063	590,739
2024-04-29	33.450	35.320	33.450	35.320	33.967	475,468

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1600 CNY
2026-06-18	0.1800 CNY
2025-10-16	0.2480 CNY
2025-06-05	0.1810 CNY
2024-12-03	0.2150 CNY
2024-06-04	0.3540 CNY
2023-07-21	0.1920 CNY
2022-07-15	0.1210 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.