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
2022-02-07	57.980	59.010	57.050	58.590	55.964	82,251
2022-01-28	56.000	57.530	56.000	57.450	54.875	78,289
2022-01-27	58.200	58.200	56.320	56.490	53.958	88,706
2022-01-26	57.180	58.990	56.910	58.660	56.031	56,693
2022-01-25	58.700	59.770	57.390	57.950	55.353	90,015
2022-01-24	59.010	60.880	57.980	59.350	56.690	162,205
2022-01-21	60.560	61.040	58.700	59.980	57.292	106,951
2022-01-20	62.400	62.680	60.020	60.590	57.874	278,195
2022-01-19	62.880	63.790	62.010	63.200	60.367	146,593
2022-01-18	63.600	64.000	63.000	63.440	60.597	136,323
2022-01-17	63.000	64.500	62.800	63.770	60.912	191,093
2022-01-14	61.800	64.770	61.180	63.090	60.262	232,970
2022-01-13	62.900	63.200	61.700	62.800	59.985	130,611
2022-01-12	61.360	62.960	61.360	62.950	60.128	165,056
2022-01-11	61.920	62.680	60.680	61.360	58.610	104,623
2022-01-10	61.490	62.880	59.990	62.520	59.718	201,761
2022-01-07	60.990	61.000	59.660	60.470	57.760	103,953
2022-01-06	59.840	61.110	59.110	61.040	58.304	144,473
2022-01-05	62.480	62.550	59.050	59.900	57.215	161,980
2022-01-04	61.000	62.500	60.400	61.930	59.154	185,681
2021-12-31	60.750	61.120	60.180	61.000	58.266	113,576
2021-12-30	60.500	60.970	60.010	60.700	57.979	134,025
2021-12-29	59.660	61.150	58.450	60.460	57.750	207,764
2021-12-28	59.620	59.660	59.050	59.540	56.871	63,276
2021-12-27	59.340	59.980	59.000	59.620	56.948	82,814
2021-12-24	60.450	61.390	59.200	59.750	57.072	112,863
2021-12-23	60.660	61.540	60.180	60.450	57.741	198,596
2021-12-22	59.300	61.490	58.410	61.290	58.543	251,541
2021-12-21	58.030	59.110	57.540	59.100	56.451	123,380
2021-12-20	59.690	59.690	58.110	58.510	55.887	231,470
2021-12-17	60.980	60.980	58.860	60.560	57.846	243,182
2021-12-16	60.110	61.760	60.000	61.180	58.438	231,807
2021-12-15	63.480	63.490	59.890	61.200	58.457	329,292
2021-12-14	63.030	64.190	62.800	63.480	60.635	134,180
2021-12-13	63.970	65.460	63.680	63.850	60.988	104,095
2021-12-10	63.500	64.430	63.000	63.780	60.921	174,678
2021-12-09	64.820	64.820	63.690	63.900	61.036	140,937
2021-12-08	63.150	65.000	63.150	63.990	61.122	380,615
2021-12-07	67.170	67.170	61.350	63.350	60.511	564,019
2021-12-06	69.240	69.410	66.500	67.660	64.627	213,671
2021-12-03	68.000	68.540	67.380	68.460	65.392	221,471
2021-12-02	68.500	70.950	67.700	67.800	64.761	413,046
2021-12-01	68.490	69.500	67.190	68.680	65.602	262,054
2021-11-30	67.500	68.910	67.170	67.860	64.818	238,476
2021-11-29	67.000	67.980	66.260	67.480	64.455	371,192
2021-11-26	67.140	68.310	67.050	67.440	64.417	276,284
2021-11-25	69.110	69.130	67.080	67.410	64.389	264,261
2021-11-24	68.800	71.250	67.310	68.620	65.544	399,246
2021-11-23	68.500	68.740	67.300	67.900	64.857	261,370
2021-11-22	68.590	68.920	67.810	68.470	65.401	261,645
2021-11-19	67.110	69.540	67.110	68.110	65.057	231,280
2021-11-18	68.230	69.500	67.400	68.010	64.962	284,907
2021-11-17	67.850	68.820	67.690	67.920	64.876	184,377
2021-11-16	70.000	70.000	67.000	68.100	65.048	248,196
2021-11-15	69.010	71.890	69.010	69.990	66.853	347,116
2021-11-12	65.800	70.950	65.500	69.890	66.757	480,841
2021-11-11	68.020	68.020	65.030	66.700	63.710	369,671
2021-11-10	64.500	67.000	64.000	66.700	63.710	456,995
2021-11-09	61.990	65.190	59.660	64.690	61.790	437,483
2021-11-08	62.000	62.320	57.200	61.100	58.361	638,942

← NewerPage 20 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.