Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.550	9.600	9.380	9.440	8.761	10,737,058
2023-10-31	9.820	9.830	9.420	9.500	8.817	14,249,868
2023-10-30	9.700	9.920	9.610	9.800	9.095	11,351,960
2023-10-27	9.650	9.960	9.530	9.920	9.207	7,675,365
2023-10-26	9.470	9.720	9.400	9.690	8.993	6,654,860
2023-10-25	9.650	9.820	9.550	9.590	8.901	7,461,310
2023-10-24	9.720	9.840	9.540	9.590	8.901	10,767,680
2023-10-23	9.910	9.950	9.680	9.760	9.058	6,458,650
2023-10-20	9.910	10.140	9.850	9.960	9.244	5,933,222
2023-10-19	10.050	10.140	9.900	9.960	9.244	7,655,987
2023-10-18	10.260	10.260	10.060	10.070	9.346	5,898,330
2023-10-17	10.420	10.440	10.170	10.260	9.522	9,121,380
2023-10-16	10.780	10.780	10.260	10.320	9.578	14,796,633
2023-10-13	10.860	10.890	10.610	10.780	10.005	5,756,672
2023-10-12	10.860	11.020	10.790	10.910	10.126	5,499,378
2023-10-11	10.960	10.980	10.750	10.790	10.014	6,768,275
2023-10-10	10.960	11.040	10.710	10.930	10.144	10,488,630
2023-10-09	11.190	11.270	10.960	10.990	10.200	7,315,500
2023-09-28	11.090	11.270	11.090	11.190	10.386	6,126,300
2023-09-27	10.700	11.200	10.640	11.070	10.274	12,662,733
2023-09-26	10.780	10.850	10.660	10.710	9.940	4,585,140
2023-09-25	10.760	10.850	10.700	10.790	10.014	4,516,500
2023-09-22	10.590	10.810	10.550	10.770	9.996	4,336,400
2023-09-21	10.640	10.730	10.540	10.590	9.829	3,405,200
2023-09-20	10.730	10.790	10.640	10.640	9.875	4,272,080
2023-09-19	10.880	10.950	10.730	10.740	9.968	5,182,872
2023-09-18	10.700	11.040	10.620	10.920	10.135	5,940,190
2023-09-15	10.770	10.860	10.670	10.760	9.986	4,549,457
2023-09-14	10.950	10.950	10.730	10.800	10.024	5,910,340
2023-09-13	11.060	11.130	10.850	10.890	10.107	5,983,158
2023-09-12	11.040	11.160	10.940	11.070	10.274	4,704,534
2023-09-11	11.000	11.130	10.850	11.050	10.256	7,061,260
2023-09-08	11.050	11.150	10.840	10.930	10.144	7,660,566
2023-09-07	11.310	11.310	11.060	11.070	10.274	5,577,030
2023-09-06	11.380	11.380	11.220	11.270	10.460	3,943,050
2023-09-05	11.380	11.480	11.310	11.370	10.553	5,488,694
2023-09-04	11.390	11.600	11.310	11.360	10.543	6,837,282
2023-09-01	11.220	11.390	11.220	11.310	10.497	5,352,330
2023-08-31	11.280	11.360	11.170	11.260	10.451	5,383,841
2023-08-30	11.220	11.410	11.220	11.330	10.515	8,051,422
2023-08-29	10.660	11.330	10.550	11.220	10.413	14,044,392
2023-08-28	11.040	11.220	10.580	10.600	9.838	10,489,306
2023-08-25	10.730	10.730	10.460	10.520	9.764	5,159,677
2023-08-24	10.660	10.740	10.580	10.600	9.838	4,300,960
2023-08-23	10.930	11.000	10.620	10.650	9.884	6,560,158
2023-08-22	10.990	11.120	10.710	10.980	10.191	8,689,786
2023-08-21	11.080	11.230	10.890	10.890	10.107	9,351,630
2023-08-18	11.450	11.540	11.090	11.120	10.321	7,697,597
2023-08-17	11.180	11.480	11.060	11.400	10.580	9,386,360
2023-08-16	11.480	11.480	11.160	11.230	10.423	9,240,830
2023-08-15	11.660	11.950	11.250	11.440	10.618	19,834,487
2023-08-14	11.490	11.720	11.380	11.650	10.812	22,447,520
2023-08-11	11.570	11.730	11.310	11.320	10.506	7,671,751
2023-08-10	11.440	11.560	11.350	11.560	10.729	4,904,579
2023-08-09	11.530	11.530	11.340	11.380	10.562	3,559,734
2023-08-08	11.480	11.570	11.420	11.470	10.645	3,067,060
2023-08-07	11.570	11.640	11.380	11.480	10.655	4,898,853
2023-08-04	11.650	11.780	11.500	11.570	10.738	4,481,920
2023-08-03	11.600	11.740	11.500	11.600	10.766	7,446,477
2023-08-02	11.550	11.860	11.530	11.650	10.812	8,135,408

← NewerPage 13 of 21 · 1,212 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.