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
2024-04-26	32.840	33.970	32.510	33.710	32.419	360,952
2024-04-25	33.200	33.420	32.810	32.940	31.678	196,610
2024-04-24	33.020	33.460	32.720	33.170	31.900	255,980
2024-04-23	31.500	32.910	31.500	32.600	31.351	223,486
2024-04-22	31.480	33.200	31.220	32.020	30.794	262,253
2024-04-19	33.500	33.500	32.670	32.670	31.419	307,593
2024-04-18	34.020	34.050	32.580	33.600	32.313	435,441
2024-04-17	33.000	33.800	32.260	33.500	32.217	555,900
2024-04-16	31.010	33.580	31.000	32.220	30.986	822,513
2024-04-15	33.030	33.340	31.190	31.640	30.428	693,733
2024-04-12	33.180	33.900	33.050	33.090	31.823	292,961
2024-04-11	32.800	33.790	32.020	33.250	31.977	348,898
2024-04-10	35.010	35.010	32.320	33.210	31.938	648,935
2024-04-09	34.180	34.800	34.150	34.310	32.996	387,768
2024-04-08	36.600	36.600	34.000	34.150	32.842	835,481
2024-04-03	38.150	38.150	36.010	36.460	35.064	890,170
2024-04-02	39.750	39.770	37.870	38.100	36.641	1,186,395
2024-04-01	38.880	41.600	38.880	39.730	38.208	1,659,559
2024-03-29	42.590	42.680	39.680	39.680	38.160	1,462,431
2024-03-28	38.380	40.870	37.300	39.610	38.093	2,193,749
2024-03-27	40.480	41.170	37.730	38.820	37.333	2,835,183
2024-03-26	36.950	43.380	36.950	43.380	41.719	3,458,733
2024-03-25	34.590	36.800	34.390	36.150	34.766	774,289
2024-03-22	35.550	35.840	34.410	34.570	33.246	340,849
2024-03-21	35.910	36.010	34.800	35.380	34.025	257,601
2024-03-20	35.490	36.160	35.230	35.900	34.525	222,355
2024-03-19	36.160	36.490	35.260	35.700	34.333	453,876
2024-03-18	34.450	36.160	34.400	36.160	34.775	545,870
2024-03-15	33.270	34.690	32.500	34.400	33.083	401,223
2024-03-14	34.150	34.290	32.480	33.180	31.909	357,599
2024-03-13	34.240	34.400	33.780	33.980	32.679	342,411
2024-03-12	33.000	34.290	32.660	34.240	32.929	487,651
2024-03-11	32.050	33.100	32.020	33.070	31.803	323,992
2024-03-08	32.260	32.440	31.560	32.210	30.976	260,194
2024-03-07	32.750	33.080	31.640	31.740	30.524	356,532
2024-03-06	32.780	33.190	32.100	32.350	31.111	458,127
2024-03-05	33.580	34.040	32.820	32.910	31.650	283,342
2024-03-04	34.470	34.900	32.500	33.830	32.534	430,488
2024-03-01	34.000	34.550	33.230	34.450	33.131	393,909
2024-02-29	31.710	33.800	31.710	33.060	31.794	537,424
2024-02-28	35.940	36.280	31.620	32.100	30.871	837,147
2024-02-27	35.420	36.200	34.620	36.020	34.641	423,462
2024-02-26	34.780	35.990	33.860	35.320	33.967	540,534
2024-02-23	33.450	37.010	33.040	34.780	33.448	609,480
2024-02-22	30.760	31.880	30.220	31.280	30.082	266,840
2024-02-21	29.500	31.990	29.010	30.830	29.649	410,284
2024-02-20	30.000	30.400	29.500	30.360	29.197	356,290
2024-02-19	29.450	31.900	29.370	30.670	29.495	497,845
2024-02-08	24.260	28.380	23.410	28.380	27.293	518,143
2024-02-07	25.250	25.700	23.320	23.650	22.744	756,020
2024-02-06	24.750	26.800	22.080	25.300	24.331	788,435
2024-02-05	29.000	30.800	24.020	25.160	24.196	1,113,140
2024-02-02	34.000	34.000	28.770	30.030	28.880	604,507
2024-02-01	31.450	32.410	30.770	31.510	30.303	280,596
2024-01-31	34.010	34.360	31.380	31.500	30.294	415,253
2024-01-30	35.120	35.770	34.300	34.440	33.121	122,367
2024-01-29	37.380	37.900	35.500	35.630	34.265	171,976
2024-01-26	37.490	38.300	37.220	37.380	35.948	120,673
2024-01-25	36.060	37.880	35.560	37.780	36.333	217,417
2024-01-24	35.330	36.280	34.200	35.660	34.294	232,028

← NewerPage 11 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.