Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.160	16.210	15.550	15.900	14.275	5,715,441
2022-02-08	15.880	16.110	15.480	16.030	14.392	4,145,481
2022-02-07	15.980	16.380	15.580	15.950	14.320	5,896,923
2022-01-28	16.190	16.390	15.630	15.740	14.131	3,118,831
2022-01-27	16.220	16.560	16.050	16.190	14.535	5,816,940
2022-01-26	16.590	16.590	16.110	16.200	14.544	4,324,378
2022-01-25	16.860	16.880	16.280	16.450	14.769	8,007,710
2022-01-24	15.990	16.870	15.900	16.660	14.957	5,603,215
2022-01-21	16.350	16.350	15.810	16.040	14.401	5,824,326
2022-01-20	16.800	17.000	16.170	16.310	14.643	5,046,460
2022-01-19	17.040	17.200	16.740	16.880	15.155	3,851,230
2022-01-18	17.170	17.200	16.950	17.070	15.326	3,677,729
2022-01-17	17.050	17.380	16.890	17.060	15.317	4,492,639
2022-01-14	17.000	17.350	16.960	17.050	15.308	2,938,795
2022-01-13	17.540	17.690	17.180	17.240	15.478	3,209,165
2022-01-12	17.840	17.980	17.160	17.540	15.748	6,339,430
2022-01-11	17.140	18.270	17.100	17.770	15.954	9,658,276
2022-01-10	17.190	17.550	16.980	17.140	15.388	4,810,288
2022-01-07	17.290	17.890	17.120	17.180	15.424	6,993,170
2022-01-06	16.800	17.410	16.650	17.230	15.469	3,439,182
2022-01-05	17.790	17.790	16.610	16.900	15.173	9,999,556
2022-01-04	17.800	17.930	17.460	17.730	15.918	3,956,804
2021-12-31	18.300	18.480	17.660	17.820	15.999	5,458,042
2021-12-30	17.870	18.420	17.750	18.260	16.394	4,104,620
2021-12-29	17.970	17.970	17.530	17.830	16.008	3,695,489
2021-12-28	17.910	18.010	17.650	17.850	16.026	4,038,504
2021-12-27	17.800	18.200	17.550	17.790	15.972	3,978,100
2021-12-24	18.450	18.450	17.610	17.890	16.062	4,541,609
2021-12-23	18.300	18.500	18.170	18.450	16.565	3,093,204
2021-12-22	18.420	18.780	18.380	18.470	16.582	3,338,352
2021-12-21	18.870	18.980	18.480	18.510	16.618	4,099,130
2021-12-20	18.980	19.200	18.600	18.870	16.942	5,890,300
2021-12-17	19.310	19.590	19.000	19.110	17.157	5,077,591
2021-12-16	19.580	19.930	19.300	19.320	17.346	9,557,330
2021-12-15	19.220	20.750	19.150	19.730	17.714	20,669,550
2021-12-14	18.990	19.460	18.790	19.220	17.256	6,797,971
2021-12-13	18.640	19.000	18.360	18.890	16.960	6,550,556
2021-12-10	18.440	18.590	18.200	18.540	16.645	4,347,554
2021-12-09	17.950	18.920	17.880	18.450	16.565	7,198,318
2021-12-08	17.850	18.140	17.550	17.950	16.116	7,798,744
2021-12-07	17.830	18.000	17.100	17.880	16.053	10,653,961
2021-12-06	18.000	18.380	17.760	17.790	15.972	5,081,300
2021-12-03	18.380	18.830	18.010	18.120	16.268	4,690,377
2021-12-02	18.650	19.330	18.360	18.520	16.627	8,882,228
2021-12-01	18.970	18.970	18.000	18.420	16.538	7,233,715
2021-11-30	18.990	19.110	18.480	18.760	16.843	5,653,210
2021-11-29	18.450	18.930	18.200	18.740	16.825	4,844,882
2021-11-26	18.590	19.070	18.300	18.640	16.735	5,888,236
2021-11-25	19.580	19.720	18.700	18.790	16.870	8,814,026
2021-11-24	19.550	19.950	18.950	19.700	17.687	8,045,575
2021-11-23	20.120	20.180	19.500	19.550	17.552	6,119,558
2021-11-22	19.880	20.160	19.450	20.010	17.965	8,019,536
2021-11-19	19.480	19.940	19.010	19.460	17.471	6,955,125
2021-11-18	19.860	20.000	19.040	19.590	17.588	10,575,879
2021-11-17	19.410	20.000	18.860	19.850	17.821	10,047,023
2021-11-16	19.630	20.210	19.350	19.620	17.615	7,828,458
2021-11-15	19.930	20.770	19.500	19.700	17.687	13,954,740
2021-11-12	18.470	20.020	18.470	19.740	17.723	20,467,600
2021-11-11	18.050	19.060	17.910	18.820	16.897	14,668,600
2021-11-10	18.360	18.360	17.510	18.030	16.187	8,449,122

← NewerPage 20 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.