Shanghai Liangxin Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.180 | 6.200 | 6.080 | 6.100 | 5.847 | 8,105,087 |
| 2024-07-26 | 6.140 | 6.240 | 6.120 | 6.150 | 5.895 | 9,355,225 |
| 2024-07-25 | 6.030 | 6.230 | 5.980 | 6.150 | 5.895 | 11,269,002 |
| 2024-07-24 | 6.130 | 6.150 | 6.030 | 6.040 | 5.789 | 8,533,200 |
| 2024-07-23 | 6.270 | 6.280 | 6.120 | 6.140 | 5.885 | 8,532,336 |
| 2024-07-22 | 6.300 | 6.330 | 6.230 | 6.260 | 6.000 | 8,815,800 |
| 2024-07-19 | 6.300 | 6.340 | 6.240 | 6.290 | 6.029 | 8,089,700 |
| 2024-07-18 | 6.260 | 6.340 | 6.130 | 6.310 | 6.048 | 11,233,900 |
| 2024-07-17 | 6.280 | 6.340 | 6.230 | 6.290 | 6.029 | 10,486,093 |
| 2024-07-16 | 6.370 | 6.370 | 6.230 | 6.260 | 6.000 | 10,415,700 |
| 2024-07-15 | 6.510 | 6.510 | 6.330 | 6.360 | 6.096 | 12,861,000 |
| 2024-07-12 | 6.510 | 6.560 | 6.450 | 6.510 | 6.240 | 10,789,700 |
| 2024-07-11 | 6.450 | 6.540 | 6.410 | 6.510 | 6.240 | 15,059,229 |
| 2024-07-10 | 6.370 | 6.490 | 6.320 | 6.330 | 6.067 | 11,338,600 |
| 2024-07-09 | 6.290 | 6.430 | 6.210 | 6.380 | 6.115 | 15,445,810 |
| 2024-07-08 | 6.530 | 6.540 | 6.200 | 6.280 | 6.020 | 20,764,720 |
| 2024-07-05 | 6.500 | 6.580 | 6.450 | 6.540 | 6.269 | 10,726,455 |
| 2024-07-04 | 6.690 | 6.720 | 6.500 | 6.520 | 6.250 | 11,149,900 |
| 2024-07-03 | 6.760 | 6.810 | 6.670 | 6.680 | 6.403 | 8,827,433 |
| 2024-07-02 | 6.850 | 6.910 | 6.760 | 6.780 | 6.499 | 11,807,340 |
| 2024-07-01 | 6.840 | 6.900 | 6.720 | 6.860 | 6.575 | 14,290,935 |
| 2024-06-28 | 6.790 | 6.960 | 6.780 | 6.860 | 6.575 | 15,655,265 |
| 2024-06-27 | 7.050 | 7.050 | 6.770 | 6.780 | 6.499 | 19,466,736 |
| 2024-06-26 | 6.890 | 7.090 | 6.860 | 7.060 | 6.767 | 11,249,109 |
| 2024-06-25 | 6.970 | 7.040 | 6.830 | 6.900 | 6.614 | 9,333,700 |
| 2024-06-24 | 7.210 | 7.210 | 6.950 | 6.970 | 6.681 | 13,932,617 |
| 2024-06-21 | 7.260 | 7.340 | 7.210 | 7.220 | 6.921 | 7,782,790 |
| 2024-06-20 | 7.480 | 7.510 | 7.230 | 7.260 | 6.959 | 15,259,535 |
| 2024-06-19 | 7.720 | 7.730 | 7.500 | 7.510 | 7.199 | 13,847,104 |
| 2024-06-18 | 7.680 | 7.760 | 7.640 | 7.700 | 7.381 | 11,593,400 |
| 2024-06-17 | 7.610 | 7.770 | 7.570 | 7.710 | 7.390 | 12,975,857 |
| 2024-06-14 | 7.520 | 7.700 | 7.460 | 7.660 | 7.342 | 14,442,278 |
| 2024-06-13 | 7.590 | 7.610 | 7.460 | 7.520 | 7.208 | 10,239,725 |
| 2024-06-12 | 7.650 | 7.670 | 7.550 | 7.590 | 7.275 | 10,883,208 |
| 2024-06-11 | 7.570 | 7.700 | 7.460 | 7.690 | 7.371 | 12,014,335 |
| 2024-06-07 | 7.720 | 7.780 | 7.560 | 7.620 | 7.304 | 14,455,200 |
| 2024-06-06 | 7.870 | 7.910 | 7.620 | 7.680 | 7.361 | 18,661,934 |
| 2024-06-05 | 8.120 | 8.190 | 7.850 | 7.860 | 7.534 | 17,982,908 |
| 2024-06-04 | 7.890 | 8.100 | 7.770 | 8.090 | 7.754 | 24,036,793 |
| 2024-06-03 | 8.060 | 8.070 | 7.850 | 7.940 | 7.611 | 24,713,657 |
| 2024-05-31 | 8.300 | 8.300 | 8.060 | 8.090 | 7.754 | 20,468,195 |
| 2024-05-30 | 8.230 | 8.370 | 8.170 | 8.220 | 7.879 | 24,283,000 |
| 2024-05-29 | 8.270 | 8.370 | 8.160 | 8.210 | 7.869 | 22,594,867 |
| 2024-05-28 | 8.350 | 8.430 | 8.240 | 8.270 | 7.927 | 27,299,600 |
| 2024-05-27 | 8.600 | 8.730 | 8.260 | 8.370 | 8.023 | 36,032,296 |
| 2024-05-24 | 8.480 | 8.690 | 8.410 | 8.520 | 8.167 | 27,694,462 |
| 2024-05-23 | 8.700 | 8.800 | 8.450 | 8.490 | 8.138 | 37,866,957 |
| 2024-05-22 | 8.580 | 8.840 | 8.550 | 8.790 | 8.425 | 54,900,187 |
| 2024-05-21 | 8.560 | 8.850 | 8.490 | 8.640 | 8.282 | 74,429,418 |
| 2024-05-20 | 8.160 | 8.720 | 8.120 | 8.720 | 8.358 | 111,672,615 |
| 2024-05-17 | 7.790 | 7.950 | 7.710 | 7.930 | 7.601 | 26,730,240 |
| 2024-05-16 | 7.690 | 7.950 | 7.590 | 7.830 | 7.505 | 26,664,462 |
| 2024-05-15 | 7.640 | 7.750 | 7.640 | 7.680 | 7.361 | 12,050,301 |
| 2024-05-14 | 7.660 | 7.750 | 7.600 | 7.680 | 7.361 | 15,290,048 |
| 2024-05-13 | 7.730 | 7.970 | 7.620 | 7.880 | 7.314 | 24,016,327 |
| 2024-05-10 | 7.900 | 7.900 | 7.710 | 7.770 | 7.211 | 12,583,100 |
| 2024-05-09 | 7.720 | 7.940 | 7.720 | 7.840 | 7.276 | 14,018,209 |
| 2024-05-08 | 7.950 | 7.950 | 7.730 | 7.740 | 7.184 | 13,853,840 |
| 2024-05-07 | 7.880 | 7.970 | 7.810 | 7.960 | 7.388 | 17,406,414 |
| 2024-05-06 | 7.900 | 7.990 | 7.830 | 7.880 | 7.314 | 18,241,239 |
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.