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
2023-10-30	44.500	45.250	42.500	45.010	43.286	615,593
2023-10-27	44.190	46.260	42.620	46.230	44.459	558,838
2023-10-26	42.550	44.990	42.200	44.990	43.267	460,160
2023-10-25	44.420	44.420	42.510	42.590	40.959	247,849
2023-10-24	41.670	43.980	41.330	43.930	42.248	202,718
2023-10-23	42.510	43.100	41.320	41.740	40.141	237,097
2023-10-20	43.420	44.230	42.710	42.890	41.247	183,299
2023-10-19	43.330	44.780	42.810	43.540	41.873	267,761
2023-10-18	44.310	44.490	43.150	43.150	41.497	227,632
2023-10-17	44.880	45.330	44.000	44.630	42.921	226,816
2023-10-16	45.480	45.680	44.080	44.490	42.786	293,958
2023-10-13	45.210	45.750	44.380	45.660	43.911	360,823
2023-10-12	46.620	46.620	44.350	44.870	43.152	441,187
2023-10-11	44.960	47.130	44.420	46.640	44.854	380,652
2023-10-10	45.380	45.530	44.690	44.950	43.229	258,228
2023-10-09	46.000	46.230	45.060	45.550	43.806	243,359
2023-09-28	44.950	45.940	44.600	45.940	44.181	292,851
2023-09-27	44.260	45.410	44.260	44.630	42.921	423,955
2023-09-26	45.000	45.020	43.960	44.540	42.834	309,196
2023-09-25	45.610	46.010	44.410	44.550	42.844	361,524
2023-09-22	45.270	45.740	44.690	45.480	43.738	312,084
2023-09-21	45.140	45.900	44.940	45.480	43.738	331,443
2023-09-20	45.050	45.900	44.690	44.800	43.084	282,759
2023-09-19	45.910	45.910	44.520	44.990	43.267	228,324
2023-09-18	44.970	46.440	44.630	45.680	43.931	235,577
2023-09-15	44.080	45.780	43.970	45.090	43.363	379,640
2023-09-14	45.180	45.450	43.900	44.600	42.892	279,380
2023-09-13	47.000	47.000	44.780	45.410	43.671	298,203
2023-09-12	46.370	46.890	46.060	46.180	44.411	208,671
2023-09-11	48.180	48.400	45.440	46.560	44.777	344,640
2023-09-08	46.730	47.750	46.030	47.750	45.921	473,218
2023-09-07	47.070	47.460	46.640	46.750	44.960	384,798
2023-09-06	46.650	47.350	46.240	47.100	45.296	383,412
2023-09-05	45.570	47.140	45.570	46.900	45.104	408,993
2023-09-04	46.320	47.240	45.140	45.900	44.142	428,488
2023-09-01	46.630	47.450	45.880	46.730	44.940	592,002
2023-08-31	46.180	47.290	45.860	47.100	45.296	674,563
2023-08-30	45.420	47.500	44.750	45.980	44.219	1,911,158
2023-08-29	40.480	45.480	40.120	44.500	42.796	1,697,965
2023-08-28	40.800	40.800	37.110	37.900	36.449	248,019
2023-08-25	39.200	39.290	37.600	37.930	36.477	194,752
2023-08-24	40.390	40.570	39.160	39.390	37.881	147,773
2023-08-23	41.650	41.650	40.180	40.440	38.891	111,388
2023-08-22	42.300	42.650	40.840	41.670	40.074	154,144
2023-08-21	42.700	43.000	41.900	42.320	40.699	97,627
2023-08-18	42.000	43.480	41.130	42.860	41.219	183,234
2023-08-17	40.800	42.370	40.650	42.000	40.391	130,595
2023-08-16	41.110	42.170	41.110	41.570	39.978	83,448
2023-08-15	42.300	42.850	41.500	42.100	40.488	81,468
2023-08-14	43.500	43.500	42.070	42.560	40.930	110,786
2023-08-11	43.000	43.950	42.430	43.210	41.555	198,820
2023-08-10	42.890	43.020	42.190	42.950	41.305	235,000
2023-08-09	43.540	43.860	42.780	43.110	41.459	92,730
2023-08-08	44.340	44.340	43.500	43.770	42.094	116,261
2023-08-07	45.660	45.660	44.290	44.590	42.882	182,224
2023-08-04	45.950	45.990	45.210	45.660	43.911	138,024
2023-08-03	45.510	46.000	45.500	46.000	44.238	93,805
2023-08-02	46.250	46.250	45.380	45.730	43.979	95,726
2023-08-01	46.390	46.450	46.020	46.250	44.479	71,418
2023-07-31	46.400	47.100	45.900	46.500	44.719	96,189

← NewerPage 13 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.