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
2025-10-22	38.520	38.760	38.120	38.460	38.098	436,947
2025-10-21	37.650	38.530	37.510	38.510	38.147	445,382
2025-10-20	37.160	37.750	36.830	37.650	37.295	603,117
2025-10-17	37.390	37.900	36.800	36.800	36.453	707,850
2025-10-16	38.410	38.640	37.210	37.390	37.038	801,506
2025-10-15	38.580	39.140	38.040	38.780	38.169	622,398
2025-10-14	40.110	40.520	38.320	38.830	38.218	855,579
2025-10-13	38.530	39.940	37.300	39.680	39.055	1,098,634
2025-10-10	40.190	40.700	39.590	39.780	39.153	917,883
2025-10-09	39.890	40.830	39.890	40.180	39.547	898,093
2025-09-30	40.440	40.840	40.050	40.250	39.616	689,097
2025-09-29	39.680	40.580	39.680	40.470	39.832	740,411
2025-09-26	40.630	41.190	40.020	40.120	39.488	924,716
2025-09-25	40.810	41.730	40.600	40.750	40.108	813,075
2025-09-24	39.600	41.100	39.340	40.810	40.167	1,073,965
2025-09-23	40.350	40.660	38.400	39.890	39.261	1,261,764
2025-09-22	40.000	40.470	39.540	40.210	39.576	684,888
2025-09-19	40.430	40.660	39.690	40.000	39.370	793,739
2025-09-18	41.090	41.800	40.010	40.280	39.645	1,554,692
2025-09-17	40.430	41.390	40.100	40.910	40.265	940,925
2025-09-16	40.270	40.480	39.760	40.430	39.793	891,630
2025-09-15	40.100	40.640	39.520	40.270	39.635	981,609
2025-09-12	39.770	40.370	39.310	39.790	39.163	1,041,894
2025-09-11	39.030	39.860	38.580	39.760	39.133	1,055,939
2025-09-10	39.400	39.730	38.600	38.900	38.287	712,464
2025-09-09	40.300	40.500	38.860	39.150	38.533	1,125,261
2025-09-08	39.530	40.490	39.200	40.490	39.852	1,078,727
2025-09-05	38.530	39.630	37.850	39.580	38.956	1,062,271
2025-09-04	38.750	39.200	37.750	38.340	37.736	1,321,093
2025-09-03	39.540	40.280	38.410	38.750	38.139	1,238,879
2025-09-02	40.500	41.200	38.750	39.200	38.582	1,862,499
2025-09-01	40.310	41.700	40.200	41.160	40.511	2,097,722
2025-08-29	43.000	43.000	40.010	40.510	39.872	3,901,415
2025-08-28	42.980	44.360	42.210	44.300	43.602	1,847,281
2025-08-27	43.820	44.250	42.920	42.980	42.303	1,972,462
2025-08-26	42.900	44.260	42.490	43.720	43.031	1,339,410
2025-08-25	42.450	43.090	42.100	43.000	42.322	1,394,176
2025-08-22	41.550	42.710	41.170	42.600	41.929	1,148,673
2025-08-21	42.090	42.650	41.080	41.580	40.925	1,063,605
2025-08-20	41.090	42.000	40.210	42.000	41.338	920,422
2025-08-19	41.560	41.750	40.630	41.300	40.649	1,003,062
2025-08-18	40.900	41.980	40.600	41.680	41.023	1,449,738
2025-08-15	39.930	41.000	39.810	40.500	39.862	1,408,658
2025-08-14	41.260	41.420	39.740	39.740	39.114	1,437,850
2025-08-13	41.700	43.190	41.250	41.260	40.610	1,329,172
2025-08-12	41.490	41.740	40.710	41.600	40.944	966,283
2025-08-11	40.990	41.720	40.610	41.480	40.826	951,325
2025-08-08	40.590	41.000	39.600	40.600	39.960	1,135,142
2025-08-07	40.840	41.720	40.300	40.530	39.891	1,356,817
2025-08-06	40.000	40.850	39.120	40.700	40.059	1,450,488
2025-08-05	39.190	40.280	39.100	39.900	39.271	1,362,785
2025-08-04	37.950	39.190	37.890	39.190	38.572	1,314,433
2025-08-01	37.580	38.220	37.460	38.080	37.480	920,206
2025-07-31	37.480	38.300	37.220	37.400	36.811	1,286,677
2025-07-30	39.160	39.200	37.000	37.480	36.889	1,854,424
2025-07-29	39.070	39.670	38.630	39.330	38.710	1,620,344
2025-07-28	37.590	39.470	37.170	39.220	38.602	2,563,435
2025-07-25	36.780	37.300	36.030	36.900	36.319	1,022,560
2025-07-24	35.980	37.070	35.920	36.510	35.935	916,357
2025-07-23	36.740	36.740	35.990	36.080	35.511	926,932

← NewerPage 5 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.