Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.500	11.520	11.050	11.230	10.423	8,741,705
2023-05-04	11.480	11.810	11.480	11.630	10.608	11,537,743
2023-04-28	11.420	12.130	11.410	11.490	10.481	24,451,766
2023-04-27	11.290	11.560	11.190	11.450	10.444	9,749,340
2023-04-26	10.890	11.370	10.840	11.260	10.271	17,420,725
2023-04-25	11.200	11.200	10.740	10.860	9.906	8,808,192
2023-04-24	11.160	11.270	10.940	11.100	10.125	6,792,539
2023-04-21	11.200	11.460	11.100	11.150	10.170	7,869,556
2023-04-20	11.420	11.430	11.110	11.190	10.207	10,231,984
2023-04-19	11.770	11.770	11.270	11.430	10.426	14,287,048
2023-04-18	11.700	12.010	11.650	11.770	10.736	8,759,978
2023-04-17	11.960	11.980	11.560	11.660	10.636	15,538,006
2023-04-14	11.710	11.990	11.700	11.930	10.882	8,646,941
2023-04-13	11.790	11.820	11.650	11.710	10.681	5,463,014
2023-04-12	12.000	12.050	11.680	11.750	10.718	11,185,962
2023-04-11	12.160	12.170	11.980	11.990	10.937	5,055,426
2023-04-10	12.140	12.280	11.940	12.120	11.055	8,375,637
2023-04-07	12.000	12.290	12.000	12.190	11.119	6,874,572
2023-04-06	11.940	12.260	11.830	11.990	10.937	10,405,338
2023-04-04	12.400	12.420	11.930	11.940	10.891	9,876,763
2023-04-03	12.790	12.840	12.380	12.390	11.302	9,782,283
2023-03-31	12.920	13.050	12.600	12.750	11.630	8,527,915
2023-03-30	12.620	13.050	12.500	12.950	11.812	6,143,109
2023-03-29	12.780	12.950	12.510	12.630	11.520	5,613,459
2023-03-28	12.980	13.240	12.770	12.770	11.648	7,513,802
2023-03-27	12.880	12.980	12.760	12.930	11.794	7,133,748
2023-03-24	12.880	13.060	12.750	12.820	11.694	6,534,465
2023-03-23	12.880	12.950	12.750	12.820	11.694	2,794,383
2023-03-22	12.880	12.980	12.790	12.920	11.785	6,277,090
2023-03-21	12.670	12.850	12.540	12.720	11.603	5,598,780
2023-03-20	12.710	12.820	12.460	12.670	11.557	5,649,353
2023-03-17	13.000	13.160	12.650	12.690	11.575	4,995,565
2023-03-16	13.130	13.130	12.800	12.940	11.803	3,941,700
2023-03-15	12.950	13.160	12.950	13.020	11.876	2,583,684
2023-03-14	13.050	13.100	12.850	12.900	11.767	3,201,500
2023-03-13	13.100	13.230	13.020	13.050	11.904	2,951,397
2023-03-10	13.300	13.300	12.850	13.160	12.004	5,859,393
2023-03-09	13.240	13.310	13.180	13.230	12.068	2,364,493
2023-03-08	13.330	13.480	13.080	13.240	12.077	6,146,841
2023-03-07	13.710	13.720	13.320	13.330	12.159	6,044,391
2023-03-06	13.750	13.900	13.350	13.710	12.506	9,229,260
2023-03-03	13.750	13.800	13.650	13.700	12.496	3,793,052
2023-03-02	14.130	14.150	13.700	13.750	12.542	7,216,175
2023-03-01	14.300	14.330	14.000	14.130	12.889	6,439,658
2023-02-28	13.800	14.300	13.800	14.290	13.035	10,099,035
2023-02-27	13.830	14.040	13.620	13.790	12.579	9,530,417
2023-02-24	13.880	14.000	13.710	13.750	12.542	3,436,504
2023-02-23	14.010	14.070	13.610	13.880	12.661	9,268,500
2023-02-22	14.070	14.140	13.940	14.020	12.788	3,378,060
2023-02-21	14.170	14.300	14.060	14.140	12.898	3,914,890
2023-02-20	14.110	14.210	13.910	14.090	12.852	4,457,663
2023-02-17	14.400	14.430	14.080	14.100	12.861	3,053,619
2023-02-16	14.850	14.850	14.200	14.340	13.080	4,928,399
2023-02-15	14.950	15.030	14.690	14.830	13.527	3,979,686
2023-02-14	15.190	15.280	14.850	15.030	13.710	5,943,211
2023-02-13	15.000	15.300	14.880	15.190	13.856	4,705,460
2023-02-10	15.150	15.200	14.900	15.000	13.682	4,678,119
2023-02-09	14.900	15.230	14.760	15.150	13.819	7,112,825
2023-02-08	15.010	15.200	14.860	14.890	13.582	4,247,477
2023-02-07	15.010	15.100	14.800	15.100	13.773	4,963,234

← NewerPage 15 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.