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
2022-05-09	40.990	41.750	40.210	40.600	38.780	122,618
2022-05-06	39.180	40.600	38.540	40.330	38.522	87,342
2022-05-05	38.370	40.400	36.660	39.900	38.112	238,455
2022-04-29	38.050	39.170	36.090	38.370	36.650	160,346
2022-04-28	38.000	38.000	35.310	36.960	35.303	94,457
2022-04-27	33.840	36.840	32.450	36.730	35.084	211,863
2022-04-26	34.700	36.870	33.620	34.000	32.476	110,857
2022-04-25	36.260	39.140	33.180	34.890	33.326	204,291
2022-04-22	39.150	42.000	38.330	38.500	36.774	40,190
2022-04-21	41.000	41.020	39.400	39.920	38.131	44,564
2022-04-20	40.280	41.420	40.130	41.000	39.162	59,597
2022-04-19	42.730	42.730	40.800	40.900	39.067	88,074
2022-04-18	40.630	42.780	40.630	42.500	40.595	61,143
2022-04-15	40.440	42.450	40.440	41.760	39.888	29,493
2022-04-14	42.800	42.800	40.320	42.580	40.672	51,973
2022-04-13	43.080	43.280	41.620	42.060	40.175	22,953
2022-04-12	42.390	43.700	40.510	43.100	41.168	37,733
2022-04-11	45.010	45.360	42.010	42.120	40.232	136,301
2022-04-08	45.500	46.120	44.300	45.200	43.174	85,535
2022-04-07	47.500	47.500	45.000	45.200	43.174	220,214
2022-04-06	45.420	48.250	44.000	48.000	45.849	160,276
2022-04-01	46.430	46.430	45.000	45.340	43.308	73,057
2022-03-31	46.300	46.800	44.800	46.390	44.311	127,996
2022-03-30	46.010	46.350	45.010	45.820	43.766	46,976
2022-03-29	45.710	46.800	45.300	46.440	44.358	48,831
2022-03-28	46.000	47.460	45.250	46.110	44.043	82,069
2022-03-25	46.500	46.500	45.510	45.800	43.747	38,714
2022-03-24	47.960	47.960	45.800	46.100	44.034	90,955
2022-03-23	46.000	47.480	45.050	47.180	45.065	125,463
2022-03-22	46.590	47.220	44.520	46.340	44.263	114,126
2022-03-21	45.650	46.560	44.660	46.350	44.273	125,414
2022-03-18	46.670	46.970	44.250	46.650	44.559	147,499
2022-03-17	44.340	47.360	43.910	45.210	43.184	297,349
2022-03-16	39.980	43.900	39.710	43.900	41.932	221,579
2022-03-15	42.500	43.690	38.990	39.670	37.892	264,480
2022-03-14	45.000	45.900	42.740	42.950	41.025	100,057
2022-03-11	44.440	45.710	44.180	45.540	43.499	127,944
2022-03-10	48.200	48.230	45.420	46.200	44.129	140,615
2022-03-09	51.380	51.380	44.700	47.540	45.409	174,030
2022-03-08	51.080	51.080	49.060	50.730	48.456	188,190
2022-03-07	52.000	53.270	51.150	51.400	49.096	94,854
2022-03-04	52.150	54.830	52.000	52.850	50.481	111,523
2022-03-03	53.770	54.480	53.060	53.690	51.284	34,941
2022-03-02	55.160	55.160	53.290	53.890	51.475	71,182
2022-03-01	53.400	54.810	53.340	54.600	52.153	57,709
2022-02-28	53.300	53.910	53.180	53.400	51.007	60,744
2022-02-25	54.000	54.460	53.050	54.100	51.675	72,453
2022-02-24	54.350	54.920	52.000	53.880	51.465	92,223
2022-02-23	52.500	54.800	52.200	54.400	51.962	87,980
2022-02-22	55.000	55.190	51.300	52.360	50.013	230,090
2022-02-21	54.660	55.190	53.770	55.190	52.716	65,081
2022-02-18	54.300	54.980	53.200	54.980	52.516	66,412
2022-02-17	54.510	55.400	54.120	54.800	52.344	105,876
2022-02-16	55.480	55.980	55.010	55.200	52.726	19,083
2022-02-15	53.270	55.170	53.010	55.160	52.688	47,904
2022-02-14	55.330	56.330	52.400	54.070	51.646	159,451
2022-02-11	57.030	57.110	55.000	56.920	54.369	81,529
2022-02-10	58.120	58.180	57.200	57.440	54.865	80,324
2022-02-09	58.370	59.100	57.300	58.500	55.878	95,901
2022-02-08	58.770	58.770	57.050	58.160	55.553	42,983

← NewerPage 19 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.