Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.440	11.850	11.180	11.390	10.226	14,419,553
2022-05-10	10.600	11.620	10.500	11.300	10.145	15,618,192
2022-05-09	10.940	11.070	10.730	10.840	9.732	5,837,596
2022-05-06	10.870	11.030	10.680	10.920	9.804	10,441,276
2022-05-05	10.800	11.550	10.690	11.190	10.046	17,231,525
2022-04-29	9.960	10.650	9.900	10.650	9.562	11,568,395
2022-04-28	9.810	9.810	9.560	9.680	8.691	4,930,967
2022-04-27	9.450	9.850	9.050	9.850	8.843	11,687,534
2022-04-26	9.400	9.680	9.210	9.380	8.421	11,823,877
2022-04-25	9.860	9.910	9.190	9.290	8.341	12,744,463
2022-04-22	10.010	10.150	9.830	9.980	8.960	13,923,691
2022-04-21	10.530	10.720	9.950	10.100	9.068	13,352,201
2022-04-20	10.650	10.840	10.500	10.700	9.607	11,457,492
2022-04-19	10.640	10.870	10.500	10.560	9.481	5,957,190
2022-04-18	10.050	10.700	9.920	10.660	9.571	13,186,378
2022-04-15	10.430	10.430	10.050	10.190	9.149	7,874,805
2022-04-14	10.560	10.650	10.440	10.500	9.427	4,183,947
2022-04-13	10.710	10.870	10.410	10.500	9.427	4,853,781
2022-04-12	10.830	10.870	10.510	10.710	9.616	6,532,317
2022-04-11	11.190	11.430	10.660	10.830	9.723	8,535,072
2022-04-08	11.710	11.810	10.910	11.190	10.046	15,545,265
2022-04-07	12.130	12.130	11.700	11.710	10.513	7,236,200
2022-04-06	12.500	12.500	11.860	12.060	10.828	12,405,193
2022-04-01	11.990	12.720	11.720	12.520	11.241	10,803,561
2022-03-31	12.730	12.780	12.000	12.060	10.828	9,021,581
2022-03-30	11.690	12.740	11.670	12.720	11.420	12,762,504
2022-03-29	11.960	12.080	11.600	11.610	10.424	4,559,797
2022-03-28	11.920	12.090	11.780	11.850	10.639	5,544,424
2022-03-25	12.450	12.530	12.050	12.060	10.828	6,862,194
2022-03-24	12.550	12.550	12.180	12.300	11.043	7,275,766
2022-03-23	12.600	12.680	12.410	12.630	11.339	3,280,062
2022-03-22	12.710	12.780	12.450	12.590	11.303	5,245,984
2022-03-21	12.650	13.080	12.500	12.850	11.537	7,964,064
2022-03-18	12.600	13.260	12.410	12.620	11.330	9,609,090
2022-03-17	12.290	13.180	12.050	12.660	11.366	15,452,755
2022-03-16	11.810	12.100	11.380	11.980	10.756	11,122,612
2022-03-15	12.400	12.400	11.630	11.650	10.459	9,436,710
2022-03-14	13.300	13.300	12.320	12.410	11.142	11,732,531
2022-03-11	12.880	13.420	12.620	13.300	11.941	7,762,707
2022-03-10	13.000	13.120	12.680	12.920	11.600	6,307,406
2022-03-09	12.660	12.950	12.170	12.660	11.366	7,780,731
2022-03-08	13.400	13.470	12.600	12.640	11.348	10,585,221
2022-03-07	13.610	13.610	13.000	13.180	11.833	12,345,698
2022-03-04	13.840	14.210	13.550	13.650	12.255	9,091,475
2022-03-03	14.200	14.340	13.760	13.810	12.399	7,967,592
2022-03-02	14.480	14.480	13.970	14.220	12.767	8,536,517
2022-03-01	14.550	14.680	14.230	14.480	13.000	6,161,261
2022-02-28	14.840	14.860	14.270	14.470	12.991	7,564,695
2022-02-25	14.610	14.860	14.600	14.820	13.306	6,170,169
2022-02-24	14.800	15.100	14.260	14.460	12.982	7,982,888
2022-02-23	14.500	14.940	14.500	14.830	13.314	6,083,043
2022-02-22	14.650	14.650	14.260	14.520	13.036	4,624,610
2022-02-21	14.540	15.040	14.470	14.760	13.252	9,435,399
2022-02-18	14.600	14.610	14.300	14.520	13.036	5,685,521
2022-02-17	14.680	14.770	14.520	14.620	13.126	8,909,333
2022-02-16	14.900	15.220	14.560	14.680	13.180	10,026,644
2022-02-15	14.750	14.980	14.450	14.860	13.341	8,232,273
2022-02-14	15.010	15.070	14.570	14.690	13.189	5,663,995
2022-02-11	15.410	15.430	14.700	14.910	13.386	6,416,980
2022-02-10	15.990	15.990	15.250	15.350	13.781	6,063,453

← NewerPage 19 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.