Shanghai Liangxin Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 17.740 | 18.630 | 17.610 | 18.170 | 16.313 | 11,599,065 |
| 2021-11-08 | 17.490 | 17.800 | 17.100 | 17.770 | 15.954 | 9,915,537 |
| 2021-11-05 | 18.060 | 19.200 | 17.580 | 17.800 | 15.981 | 18,462,225 |
| 2021-11-04 | 18.280 | 18.780 | 17.670 | 18.150 | 16.295 | 14,347,833 |
| 2021-11-03 | 18.450 | 18.470 | 17.400 | 18.000 | 16.161 | 16,979,132 |
| 2021-11-02 | 17.460 | 18.860 | 17.120 | 18.400 | 16.520 | 34,219,122 |
| 2021-11-01 | 16.580 | 17.930 | 16.560 | 17.750 | 15.936 | 31,783,714 |
| 2021-10-29 | 15.720 | 16.330 | 15.450 | 16.300 | 14.634 | 16,835,709 |
| 2021-10-28 | 15.700 | 15.820 | 15.220 | 15.680 | 14.078 | 11,408,552 |
| 2021-10-27 | 15.530 | 16.040 | 15.500 | 15.820 | 14.203 | 12,274,858 |
| 2021-10-26 | 15.430 | 16.000 | 15.430 | 15.890 | 14.266 | 18,909,199 |
| 2021-10-25 | 14.900 | 16.300 | 14.660 | 15.620 | 14.024 | 24,383,887 |
| 2021-10-22 | 16.000 | 16.000 | 14.660 | 15.000 | 13.467 | 38,084,286 |
| 2021-10-21 | 15.930 | 16.490 | 15.580 | 16.290 | 14.625 | 46,927,668 |
| 2021-10-20 | 15.150 | 16.060 | 14.810 | 16.060 | 14.419 | 57,449,732 |
| 2021-10-19 | 13.270 | 14.600 | 13.200 | 14.600 | 13.108 | 20,763,774 |
| 2021-10-18 | 13.270 | 13.830 | 13.100 | 13.270 | 11.914 | 9,401,025 |
| 2021-10-15 | 13.480 | 13.480 | 13.150 | 13.260 | 11.905 | 6,481,479 |
| 2021-10-14 | 13.270 | 13.450 | 13.080 | 13.420 | 12.049 | 5,332,576 |
← NewerPage 21 of 21 · 1,219 trading days
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.