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
2022-08-03	50.750	53.770	50.750	50.800	48.651	1,068,721
2022-08-02	49.050	51.900	47.010	50.750	48.603	1,094,763
2022-08-01	48.910	50.000	47.260	49.800	47.693	547,514
2022-07-29	49.270	49.270	47.920	48.880	46.812	419,595
2022-07-28	46.890	49.200	46.560	48.280	46.237	573,247
2022-07-27	46.440	46.860	45.720	46.850	44.868	235,049
2022-07-26	45.530	46.490	45.040	46.000	44.054	133,871
2022-07-25	46.850	47.110	45.900	45.930	43.987	251,667
2022-07-22	47.900	48.700	46.360	46.850	44.868	278,965
2022-07-21	49.110	49.870	47.800	48.100	46.065	340,279
2022-07-20	48.300	49.700	47.800	49.110	47.032	508,650
2022-07-19	46.490	49.830	46.490	48.000	45.969	552,101
2022-07-18	46.000	46.460	45.170	46.380	44.418	279,976
2022-07-15	45.500	46.880	45.070	45.570	43.642	258,043
2022-07-14	45.980	47.420	44.510	46.180	44.110	315,576
2022-07-13	48.800	48.800	45.270	45.970	43.910	820,850
2022-07-12	44.360	48.880	44.360	48.240	46.078	972,753
2022-07-11	46.440	46.450	44.200	44.810	42.802	176,237
2022-07-08	47.550	47.880	45.710	46.440	44.358	289,369
2022-07-07	45.360	47.350	45.360	47.250	45.132	305,601
2022-07-06	45.630	46.990	44.730	46.240	44.167	221,704
2022-07-05	45.600	46.290	44.810	45.640	43.594	183,898
2022-07-04	45.020	46.190	44.520	45.820	43.766	132,466
2022-07-01	45.550	46.230	44.240	46.030	43.967	144,600
2022-06-30	45.730	47.000	45.220	45.550	43.508	296,884
2022-06-29	49.620	49.660	45.390	46.190	44.120	434,511
2022-06-28	46.730	49.400	46.310	49.130	46.928	481,287
2022-06-27	46.940	49.500	46.940	47.200	45.084	439,777
2022-06-24	46.980	48.930	46.610	47.900	45.753	490,541
2022-06-23	44.450	47.800	44.450	47.150	45.037	366,658
2022-06-22	46.460	46.460	44.880	45.040	43.021	271,609
2022-06-21	46.830	46.890	45.110	45.660	43.613	242,101
2022-06-20	48.000	48.350	46.520	47.060	44.951	347,911
2022-06-17	46.980	48.420	45.800	48.100	45.944	369,096
2022-06-16	46.470	47.980	45.660	46.600	44.511	371,552
2022-06-15	46.580	48.450	46.290	46.480	44.397	315,666
2022-06-14	47.690	47.810	44.980	47.320	45.199	378,245
2022-06-13	48.500	49.670	48.090	48.880	46.689	426,405
2022-06-10	49.600	49.980	48.050	49.000	46.804	286,880
2022-06-09	49.910	50.770	48.390	48.700	46.517	395,334
2022-06-08	49.480	50.770	48.500	50.410	48.151	707,609
2022-06-07	50.100	50.900	48.300	49.300	47.090	760,232
2022-06-06	47.100	55.600	46.500	50.340	48.084	1,428,894
2022-06-02	41.660	50.020	41.020	48.900	46.708	1,354,299
2022-06-01	39.900	42.080	39.700	41.680	39.812	760,101
2022-05-31	37.490	40.960	37.270	39.900	38.112	251,732
2022-05-30	37.940	38.300	36.880	37.380	35.705	117,533
2022-05-27	37.920	38.330	37.200	37.420	35.743	101,684
2022-05-26	38.290	38.590	37.490	37.920	36.220	94,854
2022-05-25	38.390	39.400	38.200	38.570	36.841	70,205
2022-05-24	41.520	42.190	39.000	39.000	37.252	150,337
2022-05-23	40.700	42.030	39.530	41.090	39.248	245,054
2022-05-20	41.550	41.590	38.810	40.800	38.971	155,399
2022-05-19	39.120	40.370	39.120	40.060	38.264	78,210
2022-05-18	38.130	40.470	38.130	39.960	38.169	147,522
2022-05-17	38.800	39.320	37.900	38.190	36.478	82,215
2022-05-16	41.080	41.080	38.510	38.950	37.204	135,048
2022-05-13	39.960	40.270	39.500	39.760	37.978	97,711
2022-05-12	41.490	41.490	39.910	40.020	38.226	128,308
2022-05-11	39.940	41.430	39.940	40.680	38.857	244,290

← NewerPage 18 of 21 · 1,218 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.