Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.800	15.110	14.610	15.100	13.773	9,813,985
2023-02-03	15.090	15.100	14.590	14.800	13.500	6,814,151
2023-02-02	14.880	15.310	14.760	15.080	13.755	10,532,101
2023-02-01	14.460	15.050	14.380	14.970	13.655	15,073,241
2023-01-31	14.300	14.790	14.300	14.480	13.208	5,273,084
2023-01-30	14.500	14.870	14.370	14.400	13.135	5,622,062
2023-01-20	14.310	14.490	14.290	14.360	13.098	3,256,765
2023-01-19	14.250	14.400	14.090	14.290	13.035	3,807,719
2023-01-18	14.230	14.590	14.150	14.260	13.007	4,978,207
2023-01-17	13.860	14.320	13.860	14.230	12.980	6,308,734
2023-01-16	13.780	14.110	13.770	13.850	12.633	5,194,534
2023-01-13	13.730	13.850	13.650	13.780	12.569	4,664,375
2023-01-12	13.770	13.950	13.590	13.730	12.524	5,877,726
2023-01-11	14.010	14.150	13.690	13.770	12.560	5,441,987
2023-01-10	14.250	14.350	13.660	14.000	12.770	10,969,050
2023-01-09	14.680	14.730	14.350	14.350	13.089	5,401,977
2023-01-06	14.810	14.950	14.500	14.620	13.336	8,382,660
2023-01-05	14.510	14.850	14.480	14.790	13.491	4,124,152
2023-01-04	14.620	14.980	14.340	14.610	13.327	9,764,352
2023-01-03	14.650	14.800	14.330	14.420	13.153	8,350,923
2022-12-30	14.590	15.030	14.370	14.650	13.363	7,873,376
2022-12-29	14.250	14.630	14.060	14.590	13.308	10,121,501
2022-12-28	14.020	14.330	13.960	14.200	12.953	6,091,593
2022-12-27	14.240	14.260	13.950	14.130	12.889	5,354,800
2022-12-26	13.190	14.190	13.170	14.120	12.880	10,233,113
2022-12-23	13.410	13.450	13.150	13.200	12.040	2,512,114
2022-12-22	13.670	13.770	13.400	13.410	12.232	2,777,454
2022-12-21	13.450	13.580	13.400	13.580	12.387	3,968,916
2022-12-20	13.810	13.850	13.400	13.480	12.296	4,313,641
2022-12-19	13.670	13.890	13.650	13.810	12.597	3,328,970
2022-12-16	13.630	13.870	13.550	13.750	12.542	3,527,269
2022-12-15	13.630	13.990	13.600	13.690	12.487	4,273,296
2022-12-14	13.630	13.880	13.540	13.630	12.433	5,329,368
2022-12-13	13.750	13.750	13.280	13.630	12.433	9,306,863
2022-12-12	14.180	14.320	13.920	13.950	12.724	5,202,801
2022-12-09	13.740	14.190	13.690	14.140	12.898	7,128,176
2022-12-08	13.900	14.070	13.680	13.740	12.533	5,074,787
2022-12-07	13.990	14.250	13.900	13.920	12.697	4,111,041
2022-12-06	13.940	14.210	13.910	14.080	12.843	4,028,440
2022-12-05	14.210	14.530	14.020	14.100	12.861	7,545,187
2022-12-02	14.320	14.480	14.120	14.310	13.053	4,284,084
2022-12-01	14.380	14.900	14.310	14.370	13.108	7,455,817
2022-11-30	14.450	14.540	14.160	14.240	12.989	5,884,727
2022-11-29	14.430	14.950	14.270	14.550	13.272	13,467,673
2022-11-28	14.150	14.510	13.840	14.130	12.889	10,600,684
2022-11-25	13.730	14.740	13.660	14.290	13.035	14,918,167
2022-11-24	13.740	14.060	13.630	13.900	12.679	10,134,365
2022-11-23	13.590	13.820	13.390	13.740	12.533	6,184,623
2022-11-22	13.990	14.000	13.420	13.580	12.387	7,589,106
2022-11-21	14.200	14.210	13.760	14.010	12.779	10,426,607
2022-11-18	13.760	14.550	13.460	14.440	13.171	17,649,732
2022-11-17	13.800	13.840	13.520	13.680	12.478	6,872,975
2022-11-16	14.100	14.200	13.580	13.740	12.533	13,075,791
2022-11-15	14.420	14.650	13.810	14.360	13.098	17,826,524
2022-11-14	14.220	15.100	14.000	14.220	12.971	41,376,125
2022-11-11	13.060	13.970	13.060	13.970	12.743	24,071,837
2022-11-10	12.830	12.890	12.560	12.700	11.584	4,530,490
2022-11-09	13.040	13.140	12.820	12.870	11.739	6,056,094
2022-11-08	13.300	13.450	12.900	13.080	11.931	6,355,638
2022-11-07	13.500	13.500	13.070	13.310	12.141	8,308,881

← NewerPage 16 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.