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
2025-01-21	28.460	28.460	27.460	27.740	27.157	398,330
2025-01-20	27.960	28.780	27.800	28.210	27.617	410,935
2025-01-17	28.550	28.550	27.810	27.960	27.373	256,939
2025-01-16	27.520	28.450	27.520	28.090	27.500	351,069
2025-01-15	28.790	28.790	27.770	27.930	27.343	226,647
2025-01-14	27.210	28.540	26.530	28.360	27.764	485,242
2025-01-13	26.510	27.240	26.290	26.940	26.374	234,812
2025-01-10	28.350	28.480	27.200	27.220	26.648	300,111
2025-01-09	27.950	28.840	27.050	27.980	27.392	331,425
2025-01-08	26.860	28.120	26.520	27.640	27.059	476,952
2025-01-07	26.760	27.000	26.120	26.960	26.394	390,528
2025-01-06	26.010	26.590	25.030	26.510	25.953	387,135
2025-01-03	27.040	27.170	25.940	26.170	25.620	452,356
2025-01-02	28.100	28.430	26.690	26.990	26.423	612,700
2024-12-31	29.210	29.390	28.020	28.270	27.676	506,483
2024-12-30	29.650	29.700	28.320	29.080	28.469	425,484
2024-12-27	29.210	29.890	29.100	29.370	28.753	345,107
2024-12-26	28.190	29.790	27.940	29.210	28.596	583,466
2024-12-25	28.570	28.810	27.660	28.000	27.412	462,500
2024-12-24	28.280	28.920	28.220	28.820	28.215	288,513
2024-12-23	29.820	29.820	28.040	28.250	27.657	581,894
2024-12-20	29.000	30.190	28.820	29.820	29.194	469,663
2024-12-19	28.570	29.500	28.300	29.350	28.733	456,918
2024-12-18	29.250	29.250	28.080	28.720	28.117	454,450
2024-12-17	30.900	31.230	28.660	28.760	28.156	1,111,547
2024-12-16	31.510	31.790	30.730	31.050	30.398	384,121
2024-12-13	32.500	32.700	31.500	31.750	31.083	449,996
2024-12-12	32.110	32.890	31.730	32.540	31.856	851,097
2024-12-11	31.270	32.080	31.100	32.050	31.377	705,490
2024-12-10	31.600	32.210	31.200	31.410	30.750	894,809
2024-12-09	31.160	31.640	30.000	30.500	29.859	870,485
2024-12-06	31.110	31.660	30.370	31.040	30.388	743,793
2024-12-05	31.650	31.650	29.680	31.110	30.456	515,187
2024-12-04	31.130	31.410	30.040	30.390	29.752	409,581
2024-12-03	31.800	31.800	30.910	31.100	30.447	356,845
2024-12-02	31.770	31.880	31.360	31.790	30.912	402,996
2024-11-29	30.810	32.050	30.420	31.360	30.494	463,431
2024-11-28	30.810	31.490	30.500	30.720	29.871	331,759
2024-11-27	31.700	31.700	29.780	31.220	30.357	448,233
2024-11-26	31.260	31.970	30.810	30.990	30.134	384,761
2024-11-25	30.660	31.370	30.330	31.250	30.387	471,173
2024-11-22	32.370	32.600	30.000	30.090	29.259	560,062
2024-11-21	32.880	33.160	32.000	32.370	31.476	256,810
2024-11-20	32.510	32.960	32.240	32.780	31.874	309,765
2024-11-19	31.690	32.580	31.500	32.520	31.622	310,064
2024-11-18	34.050	34.050	31.300	31.690	30.814	387,848
2024-11-15	33.700	34.200	32.300	32.710	31.806	466,923
2024-11-14	34.140	34.870	33.000	33.460	32.536	452,180
2024-11-13	35.000	35.000	33.700	34.460	33.508	571,367
2024-11-12	36.660	36.660	33.710	34.630	33.673	810,241
2024-11-11	33.190	35.780	32.800	35.440	34.461	1,197,032
2024-11-08	33.080	33.580	32.400	32.830	31.923	524,980
2024-11-07	32.130	32.980	31.540	32.810	31.904	329,950
2024-11-06	33.000	33.000	31.900	32.130	31.242	437,037
2024-11-05	31.680	32.630	30.790	32.610	31.709	512,650
2024-11-04	30.490	31.230	30.150	31.170	30.309	293,746
2024-11-01	31.400	31.400	29.540	30.200	29.366	798,173
2024-10-31	31.410	31.870	31.010	31.280	30.416	552,111
2024-10-30	32.530	32.870	31.210	31.470	30.601	668,620
2024-10-29	33.860	33.860	32.870	33.010	32.098	358,874

← NewerPage 8 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.