Shanghai Liangxin Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.330 | 8.980 | 8.280 | 8.920 | 8.920 | 49,573,224 |
| 2026-10-22 | 8.400 | 8.600 | 8.400 | 8.420 | 8.420 | 25,323,112 |
| 2026-10-21 | 8.260 | 8.610 | 8.250 | 8.490 | 8.490 | 36,901,032 |
| 2026-10-20 | 8.050 | 8.430 | 8.000 | 8.250 | 8.250 | 33,660,944 |
| 2026-10-19 | 7.590 | 8.040 | 7.550 | 7.980 | 7.980 | 25,577,613 |
| 2026-10-16 | 7.600 | 7.760 | 7.520 | 7.620 | 7.620 | 15,250,914 |
| 2026-10-15 | 7.760 | 7.890 | 7.490 | 7.520 | 7.520 | 23,285,240 |
| 2026-10-14 | 8.170 | 8.190 | 7.950 | 7.970 | 7.970 | 14,407,715 |
| 2026-10-13 | 8.210 | 8.250 | 8.080 | 8.170 | 8.170 | 14,725,141 |
| 2026-10-12 | 8.390 | 8.480 | 8.260 | 8.310 | 8.310 | 13,134,316 |
| 2026-10-09 | 8.300 | 8.440 | 8.140 | 8.390 | 8.390 | 17,044,020 |
| 2026-10-08 | 8.340 | 8.480 | 8.240 | 8.310 | 8.310 | 12,826,835 |
| 2026-09-30 | 8.460 | 8.530 | 8.300 | 8.340 | 8.340 | 14,806,214 |
| 2026-09-29 | 8.380 | 8.490 | 8.380 | 8.430 | 8.430 | 9,148,982 |
| 2026-09-28 | 8.650 | 8.650 | 8.380 | 8.400 | 8.400 | 13,682,472 |
| 2026-09-24 | 8.670 | 8.750 | 8.590 | 8.610 | 8.610 | 11,801,900 |
| 2026-09-23 | 8.780 | 8.830 | 8.660 | 8.700 | 8.700 | 12,488,963 |
| 2026-09-22 | 8.900 | 8.960 | 8.770 | 8.790 | 8.790 | 22,736,164 |
| 2026-09-21 | 8.540 | 9.180 | 8.460 | 8.920 | 8.920 | 46,916,281 |
| 2026-09-18 | 8.430 | 8.610 | 8.370 | 8.490 | 8.490 | 27,369,721 |
| 2026-09-17 | 8.760 | 8.870 | 8.350 | 8.480 | 8.480 | 39,225,895 |
| 2026-09-16 | 8.870 | 8.910 | 8.720 | 8.830 | 8.830 | 20,255,131 |
| 2026-09-15 | 8.940 | 8.990 | 8.880 | 8.910 | 8.910 | 11,551,895 |
| 2026-09-14 | 8.930 | 9.010 | 8.880 | 8.970 | 8.970 | 12,128,137 |
| 2026-09-11 | 8.840 | 9.050 | 8.760 | 9.020 | 9.020 | 23,344,174 |
| 2026-09-10 | 9.100 | 9.100 | 8.910 | 8.920 | 8.920 | 26,060,943 |
| 2026-09-09 | 9.110 | 9.230 | 9.060 | 9.190 | 9.190 | 19,896,293 |
| 2026-09-08 | 9.510 | 9.520 | 9.100 | 9.170 | 9.170 | 49,706,898 |
| 2026-09-07 | 9.660 | 9.770 | 9.350 | 9.500 | 9.500 | 34,265,344 |
| 2026-09-04 | 9.530 | 9.890 | 9.490 | 9.660 | 9.660 | 57,244,914 |
| 2026-09-03 | 9.290 | 9.650 | 9.200 | 9.450 | 9.450 | 39,249,992 |
| 2026-09-02 | 9.180 | 9.250 | 9.050 | 9.190 | 9.190 | 19,393,418 |
| 2026-09-01 | 9.350 | 9.400 | 9.190 | 9.250 | 9.250 | 22,788,252 |
| 2026-08-31 | 9.340 | 9.350 | 9.200 | 9.320 | 9.320 | 27,446,598 |
| 2026-08-28 | 9.620 | 9.670 | 9.450 | 9.470 | 9.470 | 29,793,900 |
| 2026-08-27 | 9.700 | 9.730 | 9.460 | 9.680 | 9.680 | 28,877,115 |
| 2026-08-26 | 9.800 | 9.830 | 9.600 | 9.700 | 9.700 | 21,409,500 |
| 2026-08-25 | 9.510 | 9.840 | 9.390 | 9.780 | 9.780 | 31,480,225 |
| 2026-08-24 | 10.020 | 10.150 | 9.520 | 9.650 | 9.650 | 42,369,098 |
| 2026-08-21 | 10.000 | 10.150 | 9.910 | 10.000 | 10.000 | 33,828,301 |
| 2026-08-20 | 10.000 | 10.290 | 9.910 | 10.120 | 10.120 | 47,192,488 |
| 2026-08-19 | 10.260 | 10.340 | 9.900 | 9.900 | 9.900 | 60,437,395 |
| 2026-08-18 | 10.300 | 10.860 | 10.000 | 10.660 | 10.660 | 112,035,047 |
| 2026-08-17 | 10.020 | 10.160 | 9.810 | 10.090 | 10.090 | 63,590,051 |
| 2026-08-14 | 9.820 | 10.170 | 9.670 | 10.010 | 10.010 | 87,621,008 |
| 2026-08-13 | 9.120 | 9.990 | 9.120 | 9.990 | 9.990 | 68,479,023 |
| 2026-08-12 | 9.000 | 9.170 | 8.930 | 9.080 | 9.080 | 22,841,336 |
| 2026-08-11 | 8.980 | 9.080 | 8.830 | 8.980 | 8.980 | 24,795,059 |
| 2026-08-10 | 8.970 | 9.260 | 8.850 | 9.030 | 9.030 | 25,247,740 |
| 2026-08-07 | 8.980 | 9.040 | 8.670 | 8.920 | 8.920 | 40,759,988 |
| 2026-08-06 | 9.270 | 9.270 | 8.860 | 9.000 | 9.000 | 40,853,883 |
| 2026-08-05 | 9.300 | 9.450 | 9.250 | 9.340 | 9.340 | 27,850,246 |
| 2026-08-04 | 9.280 | 9.450 | 9.240 | 9.350 | 9.350 | 19,838,260 |
| 2026-08-03 | 9.050 | 9.320 | 9.050 | 9.260 | 9.260 | 23,255,977 |
| 2026-07-31 | 8.920 | 9.480 | 8.910 | 9.020 | 9.020 | 35,136,316 |
| 2026-07-30 | 8.810 | 8.960 | 8.650 | 8.800 | 8.800 | 19,099,848 |
| 2026-07-29 | 8.700 | 8.920 | 8.590 | 8.890 | 8.890 | 22,833,348 |
| 2026-07-28 | 8.840 | 8.850 | 8.640 | 8.700 | 8.700 | 18,537,730 |
| 2026-07-27 | 8.830 | 8.980 | 8.760 | 8.940 | 8.940 | 16,038,752 |
| 2026-07-24 | 9.030 | 9.040 | 8.780 | 8.830 | 8.830 | 18,272,699 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.2000 CNY |
| 2025-05-13 | 0.2200 CNY |
| 2024-05-14 | 0.2500 CNY |
| 2023-05-05 | 0.2000 CNY |
| 2022-09-23 | 0.2000 CNY |
| 2021-04-27 | 0.3000 CNY |
| 2020-04-28 | 0.2500 CNY |
| 2019-04-24 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.