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
2023-02-02	46.310	47.250	45.720	45.760	43.824	203,613
2023-02-01	45.170	46.320	45.030	46.310	44.351	145,324
2023-01-31	46.500	46.500	45.250	45.520	43.594	119,922
2023-01-30	44.930	46.580	44.460	45.950	44.006	556,634
2023-01-20	44.170	44.550	44.060	44.320	42.445	79,609
2023-01-19	43.820	45.620	43.610	44.330	42.454	157,576
2023-01-18	43.300	43.950	43.090	43.950	42.090	126,222
2023-01-17	43.110	44.000	42.900	43.100	41.276	103,249
2023-01-16	42.390	43.690	42.020	43.100	41.276	210,598
2023-01-13	41.580	42.500	40.420	42.170	40.386	196,757
2023-01-12	42.230	42.930	41.730	42.120	40.338	50,115
2023-01-11	43.010	43.360	42.100	42.230	40.443	79,268
2023-01-10	42.660	43.290	42.520	43.020	41.200	125,507
2023-01-09	43.450	43.450	42.380	42.520	40.721	101,738
2023-01-06	43.480	43.480	42.570	43.070	41.248	64,627
2023-01-05	43.000	43.360	42.360	42.900	41.085	181,740
2023-01-04	42.300	43.180	42.110	42.700	40.893	148,053
2023-01-03	41.220	42.600	41.190	42.310	40.520	125,118
2022-12-30	41.320	41.830	40.630	41.710	39.945	61,423
2022-12-29	41.780	42.270	41.010	41.300	39.553	151,263
2022-12-28	42.010	42.500	41.420	42.300	40.510	48,839
2022-12-27	42.600	42.870	41.180	42.850	41.037	117,262
2022-12-26	41.460	43.180	40.520	42.880	41.066	134,409
2022-12-23	41.580	41.600	40.300	41.470	39.715	61,296
2022-12-22	41.450	41.990	40.750	41.020	39.284	85,353
2022-12-21	42.300	42.530	41.170	41.550	39.792	54,177
2022-12-20	42.010	42.320	41.400	41.760	39.993	92,116
2022-12-19	42.750	43.100	42.230	42.270	40.481	59,613
2022-12-16	43.500	44.100	42.800	42.870	41.056	192,234
2022-12-15	44.800	44.800	43.460	44.080	42.215	191,520
2022-12-14	45.750	46.000	43.880	44.210	42.339	271,552
2022-12-13	44.300	46.240	43.500	45.750	43.814	274,365
2022-12-12	44.680	45.200	43.310	43.920	42.062	317,857
2022-12-09	44.400	46.380	44.400	44.680	42.789	60,864
2022-12-08	46.060	46.060	44.310	44.780	42.885	306,106
2022-12-07	46.190	46.890	45.100	45.600	43.671	292,341
2022-12-06	46.350	46.880	45.800	46.190	44.236	210,454
2022-12-05	46.000	46.490	45.290	46.410	44.446	405,557
2022-12-02	44.880	46.490	44.440	45.800	43.862	103,061
2022-12-01	46.400	46.850	45.320	45.680	43.747	186,812
2022-11-30	44.810	46.320	44.530	45.560	43.632	109,965
2022-11-29	44.990	46.000	44.160	45.200	43.287	46,280
2022-11-28	45.550	45.550	44.010	44.600	42.713	59,466
2022-11-25	46.460	46.500	44.850	45.100	43.192	98,216
2022-11-24	46.880	46.880	45.500	45.560	43.632	117,735
2022-11-23	47.400	47.410	40.470	46.880	44.896	148,394
2022-11-22	49.290	49.300	46.570	47.410	45.404	342,531
2022-11-21	47.390	48.800	46.060	48.800	46.735	384,104
2022-11-18	47.850	48.190	47.010	47.400	45.394	93,411
2022-11-17	48.480	48.480	46.330	47.900	45.873	156,287
2022-11-16	49.310	49.310	47.120	47.640	45.624	108,752
2022-11-15	46.750	48.800	46.440	48.590	46.534	240,296
2022-11-14	47.630	47.630	46.230	46.520	44.552	120,769
2022-11-11	47.960	48.660	47.150	47.200	45.203	160,254
2022-11-10	48.600	49.690	47.300	47.550	45.538	220,518
2022-11-09	49.940	49.940	49.130	49.710	47.607	76,729
2022-11-08	49.980	50.500	49.100	49.530	47.434	141,088
2022-11-07	50.410	50.410	49.500	49.690	47.588	231,991
2022-11-04	51.500	51.500	50.200	50.390	48.258	281,182
2022-11-03	50.460	51.280	49.690	50.920	48.765	343,934

← NewerPage 16 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.