Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.270	16.000	15.000	15.560	13.970	10,020,126
2022-08-03	15.890	16.020	15.000	15.080	13.539	12,741,852
2022-08-02	16.140	16.180	15.460	15.890	14.266	11,550,184
2022-08-01	15.790	16.460	15.600	16.140	14.491	10,977,869
2022-07-29	15.870	16.160	15.650	15.960	14.329	7,253,022
2022-07-28	16.470	16.630	15.640	15.960	14.329	17,159,398
2022-07-27	16.530	16.590	16.070	16.350	14.679	8,679,955
2022-07-26	16.300	16.580	16.120	16.550	14.859	8,478,070
2022-07-25	16.700	16.720	16.120	16.220	14.562	7,072,180
2022-07-22	17.100	17.280	16.390	16.730	15.020	8,675,403
2022-07-21	17.780	17.780	16.650	17.250	15.487	12,575,552
2022-07-20	17.060	17.950	16.910	17.690	15.882	13,292,131
2022-07-19	17.000	17.580	16.810	17.100	15.352	10,671,822
2022-07-18	16.540	17.130	16.130	17.000	15.263	10,675,368
2022-07-15	16.770	17.250	16.600	16.600	14.904	9,036,304
2022-07-14	15.860	17.100	15.650	16.830	15.110	13,281,794
2022-07-13	15.940	16.260	15.480	15.800	14.185	8,332,227
2022-07-12	17.120	17.300	15.920	16.000	14.365	10,012,246
2022-07-11	16.500	17.200	16.120	17.100	15.352	9,756,258
2022-07-08	16.260	17.250	16.260	16.490	14.805	16,184,993
2022-07-07	16.330	16.500	15.680	16.080	14.437	8,202,503
2022-07-06	16.340	16.690	16.050	16.330	14.661	4,638,040
2022-07-05	17.330	17.590	16.300	16.350	14.679	9,803,785
2022-07-04	16.050	17.260	15.620	17.150	15.397	18,730,578
2022-07-01	16.540	16.700	15.520	15.730	14.123	10,969,160
2022-06-30	16.790	17.110	16.460	16.530	14.841	8,974,005
2022-06-29	17.330	17.330	16.300	16.770	15.056	14,433,006
2022-06-28	17.400	17.590	16.960	17.340	15.568	8,853,821
2022-06-27	16.520	17.580	16.490	17.410	15.631	14,850,093
2022-06-24	15.990	16.580	15.990	16.450	14.769	11,361,380
2022-06-23	15.030	16.450	15.030	16.060	14.419	25,299,839
2022-06-22	15.020	15.500	14.800	15.150	13.602	7,995,756
2022-06-21	15.140	15.210	14.610	15.060	13.521	10,797,266
2022-06-20	14.400	15.510	14.110	15.140	13.593	17,243,871
2022-06-17	13.510	14.500	13.440	14.330	12.866	12,403,252
2022-06-16	13.380	13.860	13.340	13.540	12.156	7,337,182
2022-06-15	13.800	13.860	13.320	13.430	12.058	11,822,622
2022-06-14	14.100	14.100	13.580	13.840	12.426	10,398,516
2022-06-13	14.100	14.250	13.900	14.130	12.686	7,974,818
2022-06-10	13.920	14.380	13.780	14.240	12.785	8,396,570
2022-06-09	14.140	14.260	13.730	13.940	12.515	13,017,563
2022-06-08	14.370	14.650	13.700	14.370	12.901	16,112,574
2022-06-07	14.000	14.650	13.960	14.580	13.090	15,933,821
2022-06-06	13.990	14.200	13.720	13.950	12.524	19,670,889
2022-06-02	12.870	14.290	12.730	14.020	12.587	32,521,896
2022-06-01	12.610	13.770	12.250	13.000	11.672	40,708,943
2022-05-31	11.700	12.520	11.700	12.520	11.241	20,180,017
2022-05-30	11.210	11.540	11.150	11.380	10.217	6,112,295
2022-05-27	11.370	11.550	11.140	11.210	10.064	7,175,456
2022-05-26	11.230	11.500	10.900	11.320	10.163	6,232,605
2022-05-25	11.030	11.230	10.770	11.230	10.082	7,743,129
2022-05-24	11.510	11.640	10.920	11.060	9.930	7,338,422
2022-05-23	11.760	11.780	11.460	11.550	10.370	6,090,822
2022-05-20	11.680	11.800	11.330	11.770	10.567	7,325,007
2022-05-19	11.200	11.560	11.160	11.460	10.289	6,882,942
2022-05-18	11.370	11.610	11.220	11.400	10.235	10,952,377
2022-05-17	11.370	11.500	11.220	11.330	10.172	5,740,275
2022-05-16	11.660	11.980	11.370	11.480	10.307	9,966,363
2022-05-13	11.290	11.680	11.040	11.390	10.226	8,502,351
2022-05-12	11.390	11.440	11.060	11.200	10.055	7,788,029

← NewerPage 18 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.