Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.110	13.580	13.110	13.400	12.223	9,044,579
2022-11-03	13.240	13.490	13.020	13.150	11.995	10,855,759
2022-11-02	12.330	13.430	12.200	13.340	12.168	18,959,716
2022-11-01	11.350	12.350	11.250	12.300	11.219	15,945,784
2022-10-31	11.420	11.610	11.120	11.260	10.271	7,017,280
2022-10-28	12.130	12.170	11.390	11.400	10.399	13,705,286
2022-10-27	12.820	12.880	12.120	12.360	11.274	18,116,020
2022-10-26	13.010	13.120	12.700	12.950	11.812	10,624,717
2022-10-25	13.000	13.230	12.700	12.920	11.785	5,380,873
2022-10-24	13.500	13.550	13.030	13.050	11.904	8,196,507
2022-10-21	13.300	13.660	13.240	13.350	12.177	7,567,912
2022-10-20	13.660	13.750	13.280	13.390	12.214	11,138,996
2022-10-19	13.750	13.970	13.530	13.690	12.487	8,429,290
2022-10-18	12.970	14.000	12.870	13.700	12.496	14,075,615
2022-10-17	13.110	13.260	12.880	12.900	11.767	7,333,382
2022-10-14	12.300	13.360	12.170	13.200	12.040	15,482,281
2022-10-13	12.080	12.500	12.000	12.190	11.119	7,950,706
2022-10-12	11.950	12.250	11.450	12.240	11.165	6,951,347
2022-10-11	11.520	11.990	11.450	11.930	10.882	6,960,956
2022-10-10	11.750	11.870	11.390	11.410	10.408	5,308,631
2022-09-30	12.140	12.140	11.700	11.740	10.709	4,197,919
2022-09-29	12.100	12.250	11.900	12.000	10.946	5,966,577
2022-09-28	12.340	12.410	11.800	11.930	10.882	7,183,469
2022-09-27	12.280	12.470	12.200	12.350	11.265	9,198,926
2022-09-26	12.300	12.570	12.180	12.280	11.201	14,106,408
2022-09-23	12.550	12.630	12.180	12.370	11.283	4,568,981
2022-09-22	12.800	12.880	12.510	12.720	11.420	4,956,750
2022-09-21	12.850	12.920	12.580	12.790	11.483	5,736,951
2022-09-20	13.090	13.350	12.830	12.860	11.546	6,000,127
2022-09-19	13.250	13.500	12.800	13.100	11.761	6,567,866
2022-09-16	13.640	13.650	13.000	13.200	11.851	5,652,124
2022-09-15	14.300	14.350	13.390	13.580	12.192	8,841,469
2022-09-14	14.200	14.550	14.050	14.230	12.776	7,526,532
2022-09-13	13.720	14.580	13.540	14.430	12.955	16,980,407
2022-09-09	13.210	13.700	12.910	13.530	12.147	16,597,580
2022-09-08	13.860	13.860	13.070	13.130	11.788	16,365,253
2022-09-07	13.700	14.030	13.660	13.720	12.318	7,424,000
2022-09-06	13.720	14.150	13.440	13.830	12.417	14,998,003
2022-09-05	13.780	13.950	13.510	13.790	12.381	6,014,790
2022-09-02	14.210	14.320	13.730	13.780	12.372	7,201,862
2022-09-01	14.600	14.600	14.080	14.200	12.749	8,769,006
2022-08-31	15.580	15.580	14.500	14.600	13.108	14,068,801
2022-08-30	14.560	15.860	14.560	15.570	13.979	24,993,477
2022-08-29	14.080	14.800	13.900	14.430	12.955	6,690,573
2022-08-26	14.140	14.690	14.010	14.390	12.919	5,739,915
2022-08-25	13.920	14.220	13.650	14.100	12.659	10,932,549
2022-08-24	14.950	14.960	13.800	13.920	12.497	13,607,863
2022-08-23	15.190	15.280	14.800	14.950	13.422	6,772,600
2022-08-22	15.770	15.780	14.850	15.190	13.638	15,673,999
2022-08-19	15.710	16.100	15.520	15.860	14.239	10,727,384
2022-08-18	15.350	15.800	15.260	15.600	14.006	8,791,135
2022-08-17	15.360	15.600	15.100	15.350	13.781	9,213,358
2022-08-16	14.800	15.550	14.800	15.340	13.772	11,412,616
2022-08-15	14.600	14.980	14.500	14.790	13.279	6,445,630
2022-08-12	15.060	15.660	14.700	14.710	13.207	13,616,468
2022-08-11	14.800	15.050	14.590	14.850	13.332	10,607,007
2022-08-10	15.020	15.020	14.300	14.590	13.099	16,849,642
2022-08-09	15.190	15.270	14.960	15.010	13.476	8,225,496
2022-08-08	15.470	15.510	15.010	15.190	13.638	9,868,364
2022-08-05	15.560	15.630	15.120	15.520	13.934	8,433,929

← NewerPage 17 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.