Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.580	11.680	11.500	11.590	10.757	7,660,919
2023-07-31	11.440	11.710	11.430	11.600	10.766	9,417,380
2023-07-28	11.280	11.470	11.200	11.430	10.608	7,869,425
2023-07-27	11.360	11.510	11.230	11.280	10.469	5,926,730
2023-07-26	11.690	11.800	11.350	11.400	10.580	10,955,469
2023-07-25	10.960	11.750	10.900	11.670	10.831	33,785,346
2023-07-24	10.820	10.820	10.610	10.700	9.931	3,446,700
2023-07-21	10.760	10.910	10.620	10.800	10.024	5,310,450
2023-07-20	10.850	10.960	10.760	10.800	10.024	5,444,588
2023-07-19	10.990	11.060	10.780	10.850	10.070	9,323,160
2023-07-18	11.070	11.170	10.910	11.030	10.237	6,958,311
2023-07-17	11.040	11.120	10.920	11.120	10.321	3,950,590
2023-07-14	11.340	11.380	11.060	11.070	10.274	8,589,628
2023-07-13	11.180	11.720	11.180	11.390	10.571	12,352,303
2023-07-12	11.130	11.390	10.990	11.170	10.367	8,815,046
2023-07-11	11.090	11.150	10.940	11.060	10.265	7,450,448
2023-07-10	10.990	11.180	10.960	11.100	10.302	6,068,895
2023-07-07	11.110	11.130	10.910	10.950	10.163	7,252,357
2023-07-06	11.230	11.230	11.090	11.140	10.339	5,859,830
2023-07-05	11.450	11.460	11.160	11.200	10.395	8,541,281
2023-07-04	11.350	11.440	11.220	11.420	10.599	7,643,395
2023-07-03	11.250	11.550	11.250	11.340	10.525	8,465,258
2023-06-30	11.040	11.400	10.920	11.250	10.441	9,126,371
2023-06-29	10.920	11.100	10.920	11.030	10.237	4,997,628
2023-06-28	11.000	11.090	10.820	10.980	10.191	5,316,892
2023-06-27	10.950	11.300	10.880	11.020	10.228	9,479,100
2023-06-26	10.840	11.180	10.700	10.920	10.135	9,273,808
2023-06-21	11.030	11.130	10.880	10.890	10.107	7,350,840
2023-06-20	11.060	11.170	10.900	11.040	10.246	5,449,559
2023-06-19	11.050	11.260	11.000	11.110	10.311	8,561,030
2023-06-16	11.010	11.130	10.910	11.060	10.265	10,854,752
2023-06-15	10.370	11.160	10.290	11.050	10.256	15,073,995
2023-06-14	10.350	10.490	10.230	10.370	9.625	8,713,115
2023-06-13	10.390	10.450	10.200	10.330	9.587	7,556,408
2023-06-12	10.350	10.550	10.240	10.390	9.643	7,662,164
2023-06-09	10.240	10.390	10.160	10.330	9.587	8,183,768
2023-06-08	10.180	10.500	10.060	10.230	9.495	10,275,607
2023-06-07	10.500	10.560	10.070	10.180	9.448	10,854,952
2023-06-06	10.690	10.740	10.480	10.500	9.745	5,905,262
2023-06-05	10.930	10.950	10.680	10.760	9.986	5,180,575
2023-06-02	10.560	10.950	10.530	10.850	10.070	7,116,610
2023-06-01	10.570	10.690	10.370	10.550	9.792	6,081,513
2023-05-31	10.800	10.900	10.540	10.610	9.847	6,642,739
2023-05-30	10.890	10.960	10.590	10.800	10.024	8,232,707
2023-05-29	11.070	11.090	10.820	10.890	10.107	5,941,793
2023-05-26	11.160	11.180	10.860	11.040	10.246	5,376,864
2023-05-25	11.060	11.180	10.910	11.150	10.348	7,652,818
2023-05-24	11.090	11.280	11.050	11.080	10.283	7,521,012
2023-05-23	11.430	11.430	11.110	11.140	10.339	8,833,385
2023-05-22	11.190	11.480	11.180	11.440	10.618	7,812,900
2023-05-19	11.270	11.340	11.200	11.230	10.423	6,698,774
2023-05-18	11.420	11.520	11.240	11.300	10.488	6,607,765
2023-05-17	11.340	11.460	11.250	11.420	10.599	5,844,984
2023-05-16	11.330	11.520	11.270	11.350	10.534	7,460,210
2023-05-15	11.010	11.300	11.010	11.250	10.441	9,425,358
2023-05-12	11.220	11.310	11.090	11.110	10.311	7,680,599
2023-05-11	11.150	11.390	11.110	11.200	10.395	5,383,021
2023-05-10	11.000	11.370	10.920	11.190	10.386	9,611,990
2023-05-09	11.230	11.280	10.980	11.010	10.219	10,140,676
2023-05-08	11.250	11.440	11.120	11.230	10.423	5,285,550

← NewerPage 14 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.