Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.870	9.170	8.860	9.130	9.130	20,693,391
2026-07-22	9.200	9.270	8.800	8.870	8.870	25,374,465
2026-07-21	8.720	9.340	8.640	9.290	9.290	34,515,492
2026-07-20	9.230	9.370	8.530	8.750	8.750	34,313,754
2026-07-17	9.700	9.790	9.180	9.220	9.220	33,711,113
2026-07-16	9.900	10.010	9.700	9.740	9.740	21,025,186
2026-07-15	10.260	10.350	9.920	9.960	9.960	20,463,191
2026-07-14	9.690	10.290	9.560	10.220	10.220	37,569,055
2026-07-13	10.150	10.410	9.650	9.690	9.690	25,202,779
2026-07-10	9.840	10.640	9.790	10.180	10.180	32,677,061
2026-07-09	9.750	9.870	9.530	9.830	9.830	23,909,256
2026-07-08	10.010	10.090	9.740	9.740	9.740	22,749,348
2026-07-07	10.450	10.540	9.970	10.030	10.030	27,203,906
2026-07-06	10.460	10.910	10.380	10.440	10.440	28,768,229
2026-07-03	10.230	10.590	10.160	10.440	10.440	27,046,564
2026-07-02	10.500	10.640	10.150	10.200	10.200	29,445,240
2026-07-01	10.920	11.090	10.400	10.590	10.590	28,920,492
2026-06-30	10.350	10.990	10.240	10.910	10.910	34,041,844
2026-06-29	10.600	10.620	10.120	10.380	10.380	33,741,211
2026-06-26	11.300	11.380	10.590	10.660	10.660	41,805,238
2026-06-25	11.890	11.940	11.320	11.340	11.340	40,890,973
2026-06-24	11.930	12.110	11.530	11.940	11.940	29,130,184
2026-06-23	12.400	12.470	11.850	11.940	11.940	36,836,793
2026-06-22	12.490	12.850	12.150	12.480	12.480	45,359,027
2026-06-18	12.000	12.540	11.920	12.300	12.300	41,487,859
2026-06-17	12.250	12.460	11.880	11.990	11.990	33,708,312
2026-06-16	12.090	12.720	11.860	12.300	12.300	44,932,688
2026-06-15	11.610	12.150	11.480	12.030	12.030	46,722,680
2026-06-12	11.640	11.870	11.250	11.330	11.330	34,586,059
2026-06-11	11.400	12.100	11.250	11.490	11.490	42,230,840
2026-06-10	12.340	12.530	11.470	11.560	11.560	45,768,594
2026-06-09	11.990	12.660	11.770	12.510	12.510	59,510,137
2026-06-08	12.270	12.590	11.430	11.760	11.760	61,183,344
2026-06-05	13.060	13.100	12.220	12.630	12.630	58,226,379
2026-06-04	13.140	13.740	12.960	13.100	13.100	59,199,488
2026-06-03	13.530	13.900	13.190	13.400	13.400	58,678,559
2026-06-02	14.380	14.530	13.080	13.670	13.670	98,824,125
2026-06-01	14.900	15.100	13.940	14.530	14.530	61,980,020
2026-05-29	15.130	15.400	14.500	14.650	14.650	79,476,648
2026-05-28	14.560	15.220	14.220	15.060	15.060	115,090,898
2026-05-27	13.500	14.820	13.410	14.820	14.820	84,481,555
2026-05-26	13.560	13.900	13.100	13.470	13.470	61,366,312
2026-05-25	13.410	13.950	13.290	13.480	13.480	84,783,125
2026-05-22	12.640	13.160	12.580	12.860	12.860	60,778,281
2026-05-21	13.360	13.400	12.570	12.630	12.630	68,502,477
2026-05-20	13.480	13.650	13.100	13.360	13.360	70,984,578
2026-05-19	12.240	13.880	12.220	13.480	13.480	116,058,398
2026-05-18	11.560	12.770	11.470	12.630	12.630	95,783,055
2026-05-15	12.370	12.670	11.670	11.850	11.650	91,228,883
2026-05-14	12.700	12.990	12.350	12.360	12.151	72,868,562
2026-05-13	12.000	12.790	12.000	12.680	12.466	86,879,117
2026-05-12	12.300	12.890	12.130	12.250	12.043	130,413,443
2026-05-11	11.990	12.490	11.880	12.110	11.906	84,674,080
2026-05-08	11.700	11.730	11.460	11.650	11.453	46,843,167
2026-05-07	11.690	11.940	11.640	11.810	11.611	50,682,744
2026-05-06	11.750	11.990	11.580	11.740	11.542	72,279,588
2026-04-30	11.350	11.770	11.270	11.570	11.375	74,181,470
2026-04-29	11.250	11.470	11.170	11.320	11.129	55,583,514
2026-04-28	11.590	11.760	11.250	11.340	11.149	98,167,148
2026-04-27	10.300	11.390	10.270	11.390	11.198	103,408,293

← NewerPage 2 of 3 · 121 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.