Shanghai Liangxin Electrical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.610	7.810	7.450	7.780	7.221	15,678,888
2024-01-24	7.750	7.750	7.370	7.630	7.082	14,922,061
2024-01-23	7.480	7.750	7.350	7.680	7.128	21,015,974
2024-01-22	7.900	7.900	7.370	7.440	6.905	24,229,553
2024-01-19	8.120	8.250	7.930	7.930	7.360	14,515,720
2024-01-18	8.100	8.180	7.870	8.130	7.546	21,181,654
2024-01-17	8.310	8.340	8.140	8.160	7.573	25,990,586
2024-01-16	8.550	8.620	8.170	8.370	7.768	44,090,116
2024-01-15	8.400	9.090	8.280	8.720	8.093	32,290,107
2024-01-12	8.420	8.600	8.420	8.420	7.815	7,417,377
2024-01-11	8.270	8.500	8.220	8.470	7.861	9,415,424
2024-01-10	8.280	8.450	8.110	8.290	7.694	9,278,850
2024-01-09	8.250	8.410	8.160	8.250	7.657	9,699,520
2024-01-08	8.450	8.450	8.240	8.240	7.648	8,648,341
2024-01-05	8.580	8.740	8.350	8.380	7.778	9,811,217
2024-01-04	8.760	8.760	8.560	8.590	7.972	8,645,706
2024-01-03	8.810	8.880	8.620	8.720	8.093	10,647,118
2024-01-02	8.860	8.880	8.770	8.790	8.158	9,567,247
2023-12-29	8.750	8.860	8.700	8.830	8.195	8,909,055
2023-12-28	8.370	8.770	8.280	8.730	8.102	18,700,215
2023-12-27	8.460	8.510	8.290	8.410	7.805	9,957,346
2023-12-26	8.650	8.650	8.440	8.510	7.898	7,448,794
2023-12-25	8.480	8.620	8.410	8.610	7.991	6,734,976
2023-12-22	8.510	8.650	8.370	8.520	7.908	8,744,920
2023-12-21	8.300	8.580	8.230	8.490	7.880	10,212,305
2023-12-20	8.520	8.520	8.300	8.300	7.703	6,078,347
2023-12-19	8.470	8.570	8.410	8.490	7.880	5,576,216
2023-12-18	8.600	8.660	8.460	8.480	7.870	7,134,450
2023-12-15	8.680	8.790	8.610	8.630	8.010	6,643,630
2023-12-14	8.800	8.850	8.700	8.710	8.084	5,025,460
2023-12-13	8.800	8.800	8.620	8.740	8.112	5,823,430
2023-12-12	8.790	8.850	8.750	8.810	8.177	6,390,944
2023-12-11	8.680	8.820	8.550	8.790	8.158	8,358,682
2023-12-08	8.800	8.850	8.680	8.680	8.056	7,097,723
2023-12-07	8.880	8.890	8.670	8.750	8.121	7,749,085
2023-12-06	8.840	9.000	8.800	8.870	8.232	6,961,905
2023-12-05	8.990	9.010	8.810	8.810	8.177	9,282,272
2023-12-04	9.110	9.150	8.990	9.000	8.353	7,420,685
2023-12-01	9.170	9.190	9.010	9.110	8.455	8,931,838
2023-11-30	9.270	9.310	9.120	9.170	8.511	8,435,690
2023-11-29	9.410	9.470	9.220	9.290	8.622	7,661,200
2023-11-28	9.250	9.450	9.200	9.410	8.734	8,780,929
2023-11-27	9.250	9.310	9.180	9.260	8.594	8,264,284
2023-11-24	9.350	9.380	9.170	9.200	8.539	7,364,237
2023-11-23	9.200	9.380	9.170	9.370	8.696	9,474,145
2023-11-22	9.460	9.500	9.210	9.210	8.548	13,362,802
2023-11-21	9.610	9.640	9.460	9.470	8.789	11,940,518
2023-11-20	9.670	9.700	9.370	9.580	8.891	11,304,101
2023-11-17	9.600	9.690	9.500	9.650	8.956	6,504,606
2023-11-16	9.760	9.780	9.600	9.610	8.919	7,479,720
2023-11-15	9.600	9.850	9.600	9.780	9.077	11,565,852
2023-11-14	9.500	9.570	9.430	9.510	8.826	6,964,712
2023-11-13	9.530	9.550	9.360	9.480	8.799	8,044,411
2023-11-10	9.600	9.610	9.460	9.490	8.808	7,013,315
2023-11-09	9.650	9.680	9.530	9.600	8.910	7,329,920
2023-11-08	9.660	9.710	9.590	9.680	8.984	5,982,016
2023-11-07	9.700	9.710	9.530	9.660	8.966	8,120,714
2023-11-06	9.500	9.740	9.500	9.670	8.975	11,016,996
2023-11-03	9.230	9.540	9.230	9.450	8.771	9,785,994
2023-11-02	9.450	9.500	9.210	9.220	8.557	8,871,600

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.