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
2022-11-02	51.450	52.420	50.100	50.510	48.373	295,176
2022-11-01	49.690	51.450	48.190	51.450	49.273	382,538
2022-10-31	49.990	50.980	48.550	48.880	46.812	233,800
2022-10-28	50.490	51.600	48.930	49.620	47.520	290,887
2022-10-27	52.500	52.500	49.320	50.100	47.980	263,047
2022-10-26	49.600	50.600	48.570	50.600	48.459	237,842
2022-10-25	48.290	49.200	47.280	48.510	46.457	142,721
2022-10-24	49.200	49.480	47.810	48.140	46.103	190,067
2022-10-21	49.010	49.700	47.500	48.150	46.113	93,903
2022-10-20	48.580	49.390	47.190	49.010	46.936	211,688
2022-10-19	48.000	48.490	47.080	47.970	45.940	92,238
2022-10-18	48.300	49.600	47.030	48.240	46.199	179,993
2022-10-17	46.500	48.830	45.790	48.300	46.256	374,860
2022-10-14	44.430	46.300	43.410	46.300	44.341	242,422
2022-10-13	43.180	44.300	42.910	43.660	41.813	166,011
2022-10-12	43.360	44.030	42.100	43.780	41.928	79,736
2022-10-11	42.690	43.790	42.680	42.940	41.123	43,969
2022-10-10	44.040	44.060	42.050	42.920	41.104	91,036
2022-09-30	44.000	47.550	43.700	44.040	42.177	212,359
2022-09-29	43.440	46.200	43.440	44.460	42.579	124,988
2022-09-28	44.150	44.760	43.470	43.470	41.631	44,186
2022-09-27	44.370	45.070	43.880	44.600	42.713	84,478
2022-09-26	41.140	44.500	41.140	43.630	41.784	81,412
2022-09-23	45.240	47.230	44.050	44.960	43.058	101,318
2022-09-22	47.980	47.990	45.840	46.160	44.207	73,027
2022-09-21	46.500	47.120	45.830	46.310	44.351	97,137
2022-09-20	46.440	47.430	45.280	47.400	45.394	84,528
2022-09-19	46.290	47.130	44.810	45.430	43.508	135,687
2022-09-16	47.010	47.860	46.510	46.650	44.676	104,469
2022-09-15	49.420	50.020	46.900	47.010	45.021	253,557
2022-09-14	49.360	50.750	49.350	50.020	47.904	108,963
2022-09-13	49.130	52.110	49.130	50.900	48.746	135,729
2022-09-09	50.500	51.680	49.310	49.500	47.406	163,147
2022-09-08	51.100	52.140	50.890	51.000	48.842	156,209
2022-09-07	51.060	52.800	50.220	52.140	49.934	149,205
2022-09-06	51.820	52.840	51.010	51.650	49.465	166,124
2022-09-05	51.100	52.600	51.100	52.180	49.972	66,949
2022-09-02	51.950	53.270	51.010	51.990	49.790	90,927
2022-09-01	51.860	52.310	50.200	52.120	49.915	154,643
2022-08-31	53.000	53.360	50.990	51.300	49.129	247,313
2022-08-30	55.070	55.450	51.770	53.160	50.911	285,113
2022-08-29	49.510	52.980	49.200	52.450	50.231	208,068
2022-08-26	52.320	53.620	51.000	51.020	48.861	139,773
2022-08-25	53.350	53.440	50.650	52.320	50.106	348,381
2022-08-24	57.030	57.030	52.500	53.350	51.093	428,346
2022-08-23	55.390	56.890	55.390	56.300	53.918	238,094
2022-08-22	55.720	56.720	55.130	55.950	53.583	234,137
2022-08-19	59.700	60.550	56.560	56.660	54.263	469,468
2022-08-18	56.600	60.400	55.520	59.700	57.174	570,132
2022-08-17	55.870	58.400	54.520	56.490	54.100	475,205
2022-08-16	54.600	56.420	54.120	55.040	52.711	414,951
2022-08-15	50.520	55.530	50.520	54.930	52.606	398,974
2022-08-12	56.500	58.210	55.400	55.490	53.142	678,127
2022-08-11	53.170	56.990	52.800	55.450	53.104	692,383
2022-08-10	52.800	53.800	52.570	53.170	50.920	323,642
2022-08-09	53.830	54.380	52.010	53.090	50.844	345,363
2022-08-08	50.980	53.670	49.780	53.500	51.236	676,935
2022-08-05	50.300	51.600	49.800	51.330	49.158	525,190
2022-08-04	51.120	52.100	49.800	50.570	48.430	585,431
2022-08-03	50.750	53.770	50.750	50.800	48.651	1,068,721

← NewerPage 17 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.