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
2025-04-24	28.660	28.850	28.200	28.640	28.038	286,766
2025-04-23	28.960	29.010	28.600	28.800	28.195	272,002
2025-04-22	28.640	28.750	28.220	28.500	27.901	229,801
2025-04-21	27.830	28.590	27.640	28.460	27.862	315,917
2025-04-18	28.100	28.300	27.530	28.020	27.431	247,423
2025-04-17	27.400	28.420	27.400	28.060	27.471	347,395
2025-04-16	28.760	28.760	27.110	27.750	27.167	467,621
2025-04-15	28.300	28.920	28.100	28.310	27.715	432,067
2025-04-14	28.540	28.670	28.040	28.330	27.735	360,283
2025-04-11	27.880	28.120	27.030	28.030	27.441	464,113
2025-04-10	27.580	28.440	27.520	27.560	26.981	483,510
2025-04-09	26.000	27.480	24.090	27.130	26.560	669,423
2025-04-08	26.270	27.000	25.620	26.120	25.571	647,680
2025-04-07	29.370	29.370	25.180	25.830	25.287	699,756
2025-04-03	30.490	31.000	29.810	30.130	29.497	342,703
2025-04-02	30.830	31.160	30.430	30.590	29.947	289,396
2025-04-01	29.970	31.050	29.890	30.430	29.791	369,367
2025-03-31	30.110	30.300	29.700	30.120	29.487	351,992
2025-03-28	31.250	31.250	30.290	30.320	29.683	263,684
2025-03-27	30.790	31.410	30.300	30.860	30.212	369,348
2025-03-26	30.970	31.470	30.410	31.090	30.437	341,391
2025-03-25	30.550	31.150	30.350	30.700	30.055	310,573
2025-03-24	32.000	32.380	30.150	30.900	30.251	581,261
2025-03-21	32.750	32.810	31.800	32.000	31.328	550,919
2025-03-20	32.690	33.390	32.050	33.000	32.307	719,981
2025-03-19	32.680	33.010	32.360	32.640	31.954	424,335
2025-03-18	32.720	33.120	32.520	32.860	32.170	356,172
2025-03-17	33.040	33.040	32.500	32.640	31.954	307,529
2025-03-14	32.200	32.800	31.600	32.750	32.062	536,172
2025-03-13	32.830	32.830	31.610	32.050	31.377	558,257
2025-03-12	33.160	33.440	32.610	32.830	32.140	738,762
2025-03-11	32.340	33.240	31.800	33.160	32.463	933,245
2025-03-10	31.420	33.000	31.400	32.550	31.866	1,042,050
2025-03-07	32.160	32.170	31.380	31.530	30.868	526,969
2025-03-06	31.230	32.400	31.230	32.010	31.338	982,416
2025-03-05	31.630	31.690	30.670	31.180	30.525	691,878
2025-03-04	30.680	31.730	30.640	31.630	30.966	644,682
2025-03-03	30.890	31.750	30.400	31.080	30.427	855,864
2025-02-28	31.980	34.440	30.300	30.700	30.055	1,456,244
2025-02-27	31.690	32.090	30.780	31.460	30.799	707,157
2025-02-26	31.200	31.920	31.200	31.550	30.887	576,272
2025-02-25	30.890	31.200	30.600	31.050	30.398	433,900
2025-02-24	31.020	31.440	30.510	31.050	30.398	610,330
2025-02-21	30.700	31.050	30.280	31.020	30.368	852,987
2025-02-20	30.050	30.860	29.880	30.820	30.173	839,108
2025-02-19	29.130	30.080	29.080	30.080	29.448	535,704
2025-02-18	29.890	30.190	28.660	28.990	28.381	517,050
2025-02-17	29.800	30.120	29.520	29.880	29.252	466,531
2025-02-14	29.870	30.210	29.660	29.800	29.174	328,714
2025-02-13	30.720	30.950	29.710	29.910	29.282	435,494
2025-02-12	30.810	31.060	30.360	30.630	29.987	561,770
2025-02-11	30.700	31.500	30.330	30.850	30.202	679,814
2025-02-10	29.420	30.860	29.400	30.710	30.065	762,237
2025-02-07	29.100	30.300	29.100	29.650	29.027	723,488
2025-02-06	28.300	29.260	28.280	29.070	28.459	473,605
2025-02-05	28.500	28.730	27.820	28.600	27.999	373,367
2025-01-27	28.880	28.880	27.530	27.610	27.030	329,379
2025-01-24	28.000	28.350	27.730	28.220	27.627	493,014
2025-01-23	27.550	28.880	27.170	27.840	27.255	635,891
2025-01-22	27.820	27.890	27.110	27.150	26.580	374,712

← NewerPage 7 of 21 · 1,217 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.