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
2026-07-20	31.850	32.800	30.180	30.780	30.632	1,013,272
2026-07-17	34.180	34.340	31.800	31.850	31.697	1,268,589
2026-07-16	34.450	35.480	33.640	34.030	33.866	1,238,297
2026-07-15	34.860	35.370	34.040	34.960	34.792	915,449
2026-07-14	34.050	34.580	33.040	34.420	34.254	976,130
2026-07-13	35.600	35.730	33.710	33.840	33.677	1,015,786
2026-07-10	35.080	37.200	35.080	36.100	35.926	1,290,351
2026-07-09	35.290	35.400	33.920	35.200	35.030	951,348
2026-07-08	35.990	36.050	34.570	35.090	34.921	1,065,446
2026-07-07	36.880	37.730	35.770	35.810	35.637	1,123,465
2026-07-06	38.440	38.810	36.660	36.830	36.653	1,327,296
2026-07-03	36.860	39.100	36.630	38.450	38.265	2,061,579
2026-07-02	35.520	38.950	35.410	36.780	36.603	1,678,026
2026-07-01	35.250	35.970	34.660	35.550	35.379	1,016,392
2026-06-30	34.420	35.350	33.570	35.100	34.931	1,115,722
2026-06-29	35.030	35.380	33.640	34.230	34.065	1,130,396
2026-06-26	36.120	36.120	35.020	35.100	34.931	927,251
2026-06-25	37.550	37.570	35.890	35.960	35.787	1,244,021
2026-06-24	38.240	38.790	36.800	37.550	37.369	1,051,909
2026-06-23	37.740	38.910	37.360	38.290	38.106	1,061,517
2026-06-22	38.610	38.860	36.200	37.740	37.558	1,517,745
2026-06-18	38.410	38.950	37.500	38.620	38.434	1,168,082
2026-06-17	39.500	39.500	38.690	38.900	38.533	978,663
2026-06-16	38.470	40.010	38.120	39.570	39.197	1,253,176
2026-06-15	37.620	38.910	37.620	38.540	38.177	1,075,244
2026-06-12	38.310	38.390	37.360	37.760	37.404	901,560
2026-06-11	37.030	37.960	36.550	37.400	37.048	742,162
2026-06-10	38.850	39.010	37.000	37.900	37.543	1,116,310
2026-06-09	38.880	39.740	38.420	39.330	38.959	891,801
2026-06-08	38.550	40.000	38.280	38.800	38.434	1,112,279
2026-06-05	38.800	41.290	38.180	40.220	39.841	1,203,029
2026-06-04	38.920	39.200	38.350	38.820	38.454	894,343
2026-06-03	39.190	39.790	38.610	39.090	38.722	1,240,632
2026-06-02	39.890	39.910	38.620	39.190	38.821	1,206,756
2026-06-01	40.380	40.380	39.210	39.600	39.227	1,479,327
2026-05-29	42.000	42.190	38.880	39.180	38.811	2,152,442
2026-05-28	41.400	42.410	40.860	42.030	41.634	1,488,094
2026-05-27	43.850	43.850	42.010	42.240	41.842	1,514,656
2026-05-26	44.780	44.810	42.600	43.280	42.872	1,973,665
2026-05-25	46.600	46.820	44.490	45.000	44.576	1,871,977
2026-05-22	44.700	46.800	44.440	46.490	46.052	2,011,822
2026-05-21	45.410	47.470	44.260	44.550	44.130	2,121,574
2026-05-20	45.530	46.900	45.020	45.860	45.428	1,416,761
2026-05-19	45.490	46.150	44.800	45.800	45.368	1,094,678
2026-05-18	45.070	45.810	44.630	45.580	45.150	1,175,797
2026-05-15	43.910	46.500	43.760	45.290	44.863	1,885,293
2026-05-14	44.990	44.990	43.560	44.110	43.694	1,075,331
2026-05-13	43.360	44.650	43.360	44.200	43.783	998,454
2026-05-12	45.130	45.320	43.000	44.040	43.625	1,446,782
2026-05-11	44.500	45.950	44.310	45.320	44.893	1,595,024
2026-05-08	44.670	44.790	44.000	44.660	44.239	1,375,213
2026-05-07	44.080	46.080	43.680	45.030	44.606	1,810,651
2026-05-06	43.210	44.180	43.130	44.080	43.665	2,250,872
2026-04-30	42.780	43.300	42.250	43.030	42.625	1,488,655
2026-04-29	41.600	43.300	41.040	42.580	42.179	2,117,231
2026-04-28	40.650	43.560	40.650	41.800	41.406	3,430,452
2026-04-27	38.780	39.690	38.090	39.530	39.158	853,607
2026-04-24	38.170	38.880	37.750	38.480	38.117	604,808
2026-04-23	39.200	39.200	37.980	38.170	37.810	625,321
2026-04-22	38.220	39.330	38.120	39.280	38.910	925,061

← NewerPage 2 of 5 · 243 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.