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
2024-01-23	36.000	37.250	35.080	35.550	34.189	417,527
2024-01-22	39.710	39.710	36.130	36.400	35.006	326,037
2024-01-19	39.670	40.820	39.600	39.720	38.199	199,885
2024-01-18	41.340	41.600	38.620	39.780	38.257	447,999
2024-01-17	42.300	43.010	41.510	41.520	39.930	83,970
2024-01-16	43.550	43.550	42.010	42.680	41.045	129,207
2024-01-15	42.620	42.620	42.620	42.620	40.988	0
2024-01-12	44.580	44.580	42.400	42.620	40.988	113,898
2024-01-11	42.500	43.670	42.370	43.600	41.930	75,389
2024-01-10	43.470	43.710	42.650	42.680	41.045	121,935
2024-01-09	42.780	44.410	42.780	43.740	42.065	98,600
2024-01-08	43.990	44.050	43.000	43.190	41.536	147,483
2024-01-05	45.760	45.870	43.800	43.920	42.238	120,111
2024-01-04	45.010	45.190	44.490	44.870	43.152	77,205
2024-01-03	45.420	45.990	44.520	45.160	43.430	99,948
2024-01-02	46.000	46.800	45.540	45.580	43.834	113,437
2023-12-29	44.820	46.530	44.820	46.440	44.661	230,347
2023-12-28	43.910	45.720	43.370	45.490	43.748	231,464
2023-12-27	43.560	43.600	42.960	43.430	41.767	95,436
2023-12-26	43.150	43.830	42.830	43.460	41.796	97,562
2023-12-25	42.980	44.100	42.980	43.550	41.882	134,969
2023-12-22	43.670	43.950	42.750	43.060	41.411	102,448
2023-12-21	43.230	44.070	42.510	43.660	41.988	195,826
2023-12-20	43.760	44.860	43.410	43.590	41.921	186,030
2023-12-19	43.460	44.200	43.150	44.080	42.392	127,766
2023-12-18	44.200	44.300	43.310	43.460	41.796	116,083
2023-12-15	43.680	44.200	43.500	44.000	42.315	80,555
2023-12-14	44.000	44.410	43.530	43.730	42.055	126,167
2023-12-13	43.860	44.350	43.650	43.970	42.286	118,023
2023-12-12	44.400	44.400	43.800	43.960	42.276	139,428
2023-12-11	43.570	44.740	43.450	44.400	42.700	180,234
2023-12-08	43.970	44.880	43.600	44.200	42.507	210,057
2023-12-07	44.850	44.870	43.770	44.150	42.459	155,184
2023-12-06	43.980	44.990	43.810	44.290	42.594	152,273
2023-12-05	45.900	45.900	44.330	44.380	42.680	153,408
2023-12-04	46.180	46.310	45.590	45.720	43.969	125,372
2023-12-01	45.070	46.080	44.800	45.860	44.104	186,175
2023-11-30	46.180	46.240	45.180	45.500	43.757	229,266
2023-11-29	46.200	46.880	46.020	46.180	44.411	154,364
2023-11-28	46.440	46.850	45.530	46.420	44.642	335,952
2023-11-27	46.080	46.570	45.030	46.050	44.286	188,537
2023-11-24	46.420	46.580	45.300	45.600	43.854	244,418
2023-11-23	45.790	46.350	45.310	46.300	44.527	208,303
2023-11-22	46.500	46.840	45.510	45.730	43.979	393,419
2023-11-21	48.000	48.650	46.670	46.810	45.017	488,799
2023-11-20	47.750	48.450	47.300	48.130	46.287	594,407
2023-11-17	47.060	49.100	47.000	47.640	45.815	989,811
2023-11-16	48.640	55.000	46.660	47.820	45.989	1,382,684
2023-11-15	46.300	46.500	45.130	45.850	44.094	386,343
2023-11-14	46.200	47.000	45.700	46.020	44.258	602,281
2023-11-13	45.490	46.300	45.160	46.270	44.498	247,635
2023-11-10	45.910	46.200	45.150	45.410	43.671	146,977
2023-11-09	46.580	47.420	45.700	45.940	44.181	329,885
2023-11-08	45.000	46.580	45.000	46.390	44.613	548,711
2023-11-07	44.620	45.460	44.010	45.150	43.421	311,278
2023-11-06	44.000	44.780	43.570	44.620	42.911	326,823
2023-11-03	42.740	44.680	42.600	43.730	42.055	359,034
2023-11-02	44.200	44.340	42.710	42.850	41.209	438,383
2023-11-01	44.410	45.000	43.220	45.000	43.277	455,694
2023-10-31	45.010	45.010	43.100	44.120	42.430	478,269

← NewerPage 12 of 21 · 1,217 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.