Shanghai Liangxin Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.860 | 7.920 | 7.730 | 7.800 | 7.239 | 16,934,260 |
| 2024-04-29 | 7.430 | 8.030 | 7.420 | 7.920 | 7.351 | 43,824,032 |
| 2024-04-26 | 7.390 | 7.460 | 7.330 | 7.370 | 6.840 | 21,169,002 |
| 2024-04-25 | 7.340 | 7.440 | 7.310 | 7.410 | 6.877 | 9,486,907 |
| 2024-04-24 | 7.220 | 7.380 | 7.170 | 7.370 | 6.840 | 10,782,168 |
| 2024-04-23 | 7.300 | 7.360 | 7.200 | 7.230 | 6.710 | 8,315,570 |
| 2024-04-22 | 7.360 | 7.470 | 7.260 | 7.300 | 6.775 | 11,356,722 |
| 2024-04-19 | 7.430 | 7.450 | 7.270 | 7.370 | 6.840 | 11,950,614 |
| 2024-04-18 | 7.420 | 7.570 | 7.300 | 7.450 | 6.914 | 16,255,730 |
| 2024-04-17 | 7.150 | 7.440 | 7.150 | 7.440 | 6.905 | 18,317,763 |
| 2024-04-16 | 7.340 | 7.360 | 7.020 | 7.060 | 6.552 | 17,700,745 |
| 2024-04-15 | 7.340 | 7.550 | 7.270 | 7.360 | 6.831 | 19,333,998 |
| 2024-04-12 | 7.470 | 7.570 | 7.370 | 7.400 | 6.868 | 15,709,467 |
| 2024-04-11 | 7.360 | 7.630 | 7.300 | 7.520 | 6.979 | 20,172,954 |
| 2024-04-10 | 7.600 | 7.630 | 7.310 | 7.400 | 6.868 | 17,142,286 |
| 2024-04-09 | 7.450 | 7.670 | 7.450 | 7.670 | 7.119 | 12,184,068 |
| 2024-04-08 | 7.600 | 7.640 | 7.450 | 7.460 | 6.924 | 13,042,872 |
| 2024-04-03 | 7.790 | 7.800 | 7.620 | 7.630 | 7.082 | 18,213,801 |
| 2024-04-02 | 8.000 | 8.040 | 7.720 | 7.830 | 7.267 | 25,783,759 |
| 2024-04-01 | 7.750 | 8.090 | 7.740 | 7.990 | 7.416 | 29,905,933 |
| 2024-03-29 | 7.590 | 7.680 | 7.530 | 7.650 | 7.100 | 8,150,964 |
| 2024-03-28 | 7.430 | 7.650 | 7.400 | 7.580 | 7.035 | 19,180,125 |
| 2024-03-27 | 7.760 | 7.780 | 7.430 | 7.440 | 6.905 | 17,916,213 |
| 2024-03-26 | 7.640 | 7.820 | 7.620 | 7.750 | 7.193 | 22,543,758 |
| 2024-03-25 | 7.890 | 7.970 | 7.650 | 7.670 | 7.119 | 27,423,003 |
| 2024-03-22 | 8.190 | 8.220 | 7.950 | 7.970 | 7.397 | 29,214,979 |
| 2024-03-21 | 8.240 | 8.270 | 8.140 | 8.230 | 7.638 | 26,633,497 |
| 2024-03-20 | 8.350 | 8.360 | 8.110 | 8.230 | 7.638 | 40,497,411 |
| 2024-03-19 | 8.520 | 8.530 | 8.320 | 8.320 | 7.722 | 60,239,759 |
| 2024-03-18 | 8.600 | 8.690 | 8.210 | 8.640 | 8.019 | 84,781,914 |
| 2024-03-15 | 7.980 | 8.620 | 7.970 | 8.590 | 7.972 | 73,873,228 |
| 2024-03-14 | 7.830 | 8.450 | 7.720 | 8.030 | 7.453 | 48,492,337 |
| 2024-03-13 | 7.800 | 7.960 | 7.790 | 7.840 | 7.276 | 11,863,605 |
| 2024-03-12 | 7.890 | 7.900 | 7.700 | 7.810 | 7.249 | 16,246,179 |
| 2024-03-11 | 7.600 | 7.840 | 7.600 | 7.830 | 7.267 | 18,579,941 |
| 2024-03-08 | 7.580 | 7.630 | 7.450 | 7.570 | 7.026 | 9,558,795 |
| 2024-03-07 | 7.710 | 7.780 | 7.530 | 7.540 | 6.998 | 12,340,779 |
| 2024-03-06 | 7.600 | 7.880 | 7.570 | 7.740 | 7.184 | 11,928,042 |
| 2024-03-05 | 7.690 | 7.720 | 7.550 | 7.600 | 7.054 | 11,939,700 |
| 2024-03-04 | 7.740 | 7.810 | 7.640 | 7.740 | 7.184 | 12,389,633 |
| 2024-03-01 | 7.640 | 7.730 | 7.560 | 7.690 | 7.137 | 12,653,726 |
| 2024-02-29 | 7.330 | 7.650 | 7.300 | 7.640 | 7.091 | 13,249,970 |
| 2024-02-28 | 7.770 | 7.920 | 7.370 | 7.390 | 6.859 | 22,100,322 |
| 2024-02-27 | 7.480 | 7.720 | 7.420 | 7.720 | 7.165 | 12,760,244 |
| 2024-02-26 | 7.430 | 7.650 | 7.400 | 7.510 | 6.970 | 15,842,183 |
| 2024-02-23 | 7.440 | 7.440 | 7.250 | 7.430 | 6.896 | 15,460,240 |
| 2024-02-22 | 7.380 | 7.470 | 7.290 | 7.370 | 6.840 | 13,609,799 |
| 2024-02-21 | 7.170 | 7.630 | 7.100 | 7.380 | 6.849 | 16,943,711 |
| 2024-02-20 | 7.320 | 7.320 | 7.080 | 7.200 | 6.682 | 15,818,720 |
| 2024-02-19 | 7.300 | 7.540 | 7.290 | 7.350 | 6.822 | 22,932,089 |
| 2024-02-08 | 7.080 | 7.350 | 6.950 | 7.250 | 6.729 | 33,585,180 |
| 2024-02-07 | 6.610 | 7.170 | 6.600 | 7.060 | 6.552 | 33,460,236 |
| 2024-02-06 | 6.110 | 6.720 | 6.000 | 6.600 | 6.126 | 28,096,190 |
| 2024-02-05 | 6.580 | 6.700 | 6.000 | 6.200 | 5.754 | 23,723,755 |
| 2024-02-02 | 6.850 | 6.980 | 6.400 | 6.580 | 6.107 | 15,669,014 |
| 2024-02-01 | 6.950 | 7.050 | 6.740 | 6.860 | 6.367 | 17,053,802 |
| 2024-01-31 | 7.200 | 7.290 | 6.970 | 6.980 | 6.478 | 12,327,074 |
| 2024-01-30 | 7.410 | 7.530 | 7.200 | 7.230 | 6.710 | 10,817,996 |
| 2024-01-29 | 7.740 | 7.770 | 7.400 | 7.410 | 6.877 | 11,723,942 |
| 2024-01-26 | 7.750 | 7.930 | 7.660 | 7.700 | 7.146 | 12,900,963 |
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.