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
2023-07-28	45.710	46.410	45.660	46.410	44.633	75,556
2023-07-27	46.250	46.390	45.660	46.100	44.334	113,908
2023-07-26	46.470	46.500	45.600	46.500	44.719	90,344
2023-07-25	45.550	46.510	45.410	46.510	44.729	113,169
2023-07-24	45.150	45.970	44.520	45.970	44.209	112,421
2023-07-21	45.500	45.770	44.560	45.240	43.507	80,750
2023-07-20	46.050	46.290	45.560	46.000	44.054	89,886
2023-07-19	45.740	46.060	45.600	46.060	44.111	77,587
2023-07-18	46.000	46.370	45.720	46.040	44.092	86,475
2023-07-17	46.080	46.450	45.420	46.010	44.063	69,179
2023-07-14	45.970	46.600	45.660	46.080	44.130	81,930
2023-07-13	45.700	46.250	45.510	46.250	44.293	84,894
2023-07-12	45.920	47.150	45.350	45.700	43.766	121,884
2023-07-11	45.810	46.300	45.190	46.300	44.341	139,747
2023-07-10	45.830	46.060	45.280	45.840	43.900	62,327
2023-07-07	46.130	46.130	45.320	45.840	43.900	135,752
2023-07-06	45.800	46.500	45.130	46.380	44.418	223,277
2023-07-05	47.300	47.300	45.820	45.820	43.881	178,072
2023-07-04	46.980	47.710	46.980	47.070	45.078	90,291
2023-07-03	47.850	48.400	46.830	47.510	45.500	87,286
2023-06-30	46.560	48.000	45.850	47.880	45.854	251,536
2023-06-29	46.080	46.560	45.850	46.340	44.379	73,084
2023-06-28	46.680	46.680	45.320	45.650	43.718	113,043
2023-06-27	46.450	47.120	46.230	46.490	44.523	83,279
2023-06-26	46.660	47.470	46.050	46.430	44.465	101,979
2023-06-21	46.550	48.460	46.550	47.440	45.433	114,604
2023-06-20	46.920	47.450	46.310	47.330	45.327	48,231
2023-06-19	45.660	47.680	45.660	46.920	44.935	96,765
2023-06-16	46.550	46.940	46.180	46.340	44.379	56,622
2023-06-15	46.570	46.800	46.160	46.550	44.580	59,125
2023-06-14	46.020	46.800	45.900	46.470	44.504	72,791
2023-06-13	46.600	46.870	46.030	46.420	44.456	98,862
2023-06-12	46.000	46.980	45.280	46.500	44.532	154,173
2023-06-09	46.650	46.790	45.830	46.230	44.274	106,696
2023-06-08	47.680	47.680	46.000	46.930	44.944	95,193
2023-06-07	46.300	47.210	46.300	47.130	45.136	83,438
2023-06-06	47.720	48.300	46.010	47.680	45.663	134,662
2023-06-05	48.450	48.950	47.510	48.330	46.285	73,083
2023-06-02	49.790	49.890	47.540	48.450	46.400	179,634
2023-06-01	47.510	47.990	47.220	47.450	45.442	70,396
2023-05-31	48.820	48.820	47.590	47.900	45.873	96,963
2023-05-30	48.350	49.200	47.810	48.870	46.802	82,122
2023-05-29	48.400	49.680	48.400	49.090	47.013	91,295
2023-05-26	49.280	50.330	48.140	49.720	47.616	296,316
2023-05-25	46.530	49.470	46.530	48.900	46.831	242,754
2023-05-24	46.380	47.010	45.900	46.630	44.657	73,362
2023-05-23	46.880	47.200	46.400	46.990	45.002	54,123
2023-05-22	46.650	47.470	46.190	46.990	45.002	72,534
2023-05-19	46.600	47.030	46.000	46.440	44.475	95,831
2023-05-18	47.250	47.250	46.190	46.700	44.724	39,967
2023-05-17	45.800	46.800	45.680	46.800	44.820	117,410
2023-05-16	46.470	47.990	46.000	46.500	44.532	63,259
2023-05-15	45.980	47.200	45.010	47.200	45.203	88,237
2023-05-12	46.470	46.470	45.010	46.080	44.130	34,212
2023-05-11	45.930	47.500	45.180	45.820	43.881	61,712
2023-05-10	45.450	46.190	45.030	45.880	43.939	57,894
2023-05-09	44.550	46.140	44.550	45.220	43.307	67,635
2023-05-08	45.500	46.990	44.370	45.000	43.096	58,264
2023-05-05	45.950	45.960	44.530	45.400	43.479	77,953
2023-05-04	46.140	47.120	45.000	46.100	44.149	93,162

← NewerPage 14 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.