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
2023-04-28	46.590	47.180	46.140	46.750	44.772	161,557
2023-04-27	46.990	48.250	46.040	47.320	45.318	80,206
2023-04-26	46.040	48.860	46.030	47.560	45.548	134,400
2023-04-25	47.950	47.950	46.000	46.460	44.494	203,509
2023-04-24	49.350	49.350	47.850	48.450	46.400	171,500
2023-04-21	48.600	50.480	48.600	49.620	47.520	95,368
2023-04-20	50.180	50.310	49.090	49.280	47.195	76,248
2023-04-19	49.800	50.000	49.420	49.830	47.722	60,254
2023-04-18	49.300	50.050	48.600	49.690	47.588	97,411
2023-04-17	50.350	51.150	49.120	49.430	47.339	107,844
2023-04-14	48.550	50.530	48.550	50.350	48.220	152,476
2023-04-13	49.000	49.990	48.100	49.250	47.166	113,441
2023-04-12	51.530	51.590	48.830	49.160	47.080	130,933
2023-04-11	48.610	49.390	48.560	49.190	47.109	72,687
2023-04-10	49.890	49.980	48.880	49.160	47.080	137,831
2023-04-07	50.330	50.430	49.740	49.890	47.779	133,239
2023-04-06	50.110	51.810	50.110	50.450	48.315	166,307
2023-04-04	50.000	51.600	49.320	51.470	49.292	325,016
2023-04-03	50.140	51.250	50.140	50.600	48.459	143,036
2023-03-31	48.750	50.490	48.680	50.340	48.210	116,141
2023-03-30	49.490	49.590	48.560	48.710	46.649	107,345
2023-03-29	48.910	50.180	48.910	49.210	47.128	139,245
2023-03-28	49.680	49.870	49.100	49.490	47.396	197,259
2023-03-27	51.130	51.130	49.710	49.970	47.856	265,845
2023-03-24	49.800	51.790	49.790	50.870	48.718	573,338
2023-03-23	49.820	50.000	49.330	49.830	47.722	325,288
2023-03-22	49.840	50.610	49.600	49.830	47.722	255,126
2023-03-21	49.720	50.750	49.700	49.880	47.769	276,283
2023-03-20	49.090	50.150	48.310	49.750	47.645	395,090
2023-03-17	48.910	49.230	47.230	49.190	47.109	341,868
2023-03-16	48.640	49.800	47.920	48.670	46.611	210,649
2023-03-15	49.010	49.400	48.500	48.880	46.812	481,214
2023-03-14	48.410	49.380	47.450	49.010	46.936	400,607
2023-03-13	47.830	49.010	46.660	48.410	46.362	261,716
2023-03-10	48.880	48.880	47.390	48.180	46.141	157,760
2023-03-09	46.570	49.130	46.570	48.450	46.400	365,029
2023-03-08	45.520	47.680	45.520	46.900	44.916	101,505
2023-03-07	48.640	48.640	46.280	46.330	44.370	271,950
2023-03-06	47.220	48.890	47.010	47.960	45.931	318,502
2023-03-03	47.600	48.280	46.750	46.800	44.820	226,987
2023-03-02	49.050	49.200	47.600	47.600	45.586	177,525
2023-03-01	48.550	49.250	47.500	48.700	46.639	246,995
2023-02-28	48.000	48.550	47.280	48.080	46.046	140,967
2023-02-27	49.230	49.800	47.870	48.130	46.094	129,938
2023-02-24	48.290	49.470	47.660	49.430	47.339	120,750
2023-02-23	47.680	49.500	47.680	48.490	46.438	132,834
2023-02-22	48.500	48.500	47.700	48.100	46.065	92,844
2023-02-21	48.400	48.900	48.000	48.320	46.275	57,620
2023-02-20	48.470	48.500	47.260	48.450	46.400	72,923
2023-02-17	47.800	48.080	47.080	47.880	45.854	144,049
2023-02-16	48.440	49.620	47.380	47.580	45.567	235,537
2023-02-15	50.000	50.000	48.910	49.220	47.137	88,860
2023-02-14	50.900	50.900	48.990	49.190	47.109	166,827
2023-02-13	48.530	50.370	48.030	50.220	48.095	355,297
2023-02-10	48.360	50.320	48.020	48.530	46.477	339,175
2023-02-09	50.990	50.990	46.510	48.230	46.189	443,178
2023-02-08	46.400	46.870	45.740	46.490	44.523	143,842
2023-02-07	46.380	46.760	45.550	46.400	44.437	140,578
2023-02-06	46.290	46.780	45.850	46.400	44.437	181,646
2023-02-03	45.770	46.480	45.220	46.200	44.245	198,351

← NewerPage 15 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.