Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.500	10.530	10.250	10.350	10.175	33,699,416
2026-04-23	10.770	10.940	10.410	10.600	10.421	43,415,350
2026-04-22	10.730	10.850	10.560	10.740	10.559	53,136,794
2026-04-21	11.040	11.070	10.600	10.770	10.588	69,289,238
2026-04-20	11.220	11.280	10.790	11.090	10.903	94,920,523
2026-04-17	10.180	11.210	10.120	11.210	11.021	88,825,546
2026-04-16	10.100	10.350	9.940	10.190	10.018	34,752,944
2026-04-15	9.920	10.290	9.880	10.110	9.939	48,996,860
2026-04-14	9.560	10.060	9.470	9.880	9.713	60,868,706
2026-04-13	9.700	9.770	9.320	9.480	9.320	63,438,854
2026-04-10	9.910	10.200	9.860	9.990	9.821	38,201,603
2026-04-09	9.610	9.850	9.530	9.760	9.595	33,034,766
2026-04-08	9.500	9.790	9.500	9.720	9.556	42,216,034
2026-04-07	9.420	9.450	9.200	9.240	9.084	24,640,708
2026-04-03	9.700	9.740	9.280	9.350	9.192	35,960,712
2026-04-02	10.100	10.170	9.580	9.640	9.477	47,268,852
2026-04-01	10.210	10.340	10.050	10.170	9.998	49,821,683
2026-03-31	10.600	10.620	9.980	9.990	9.821	48,712,191
2026-03-30	10.570	10.730	10.280	10.690	10.510	32,042,649
2026-03-27	10.240	10.890	10.180	10.770	10.588	43,633,419
2026-03-26	11.100	11.120	10.360	10.400	10.225	57,327,501
2026-03-25	11.300	11.430	10.990	11.190	11.001	57,296,116
2026-03-24	11.080	11.370	10.700	11.290	11.100	60,967,540
2026-03-23	10.690	11.490	10.530	10.890	10.706	73,655,117
2026-03-20	11.170	11.460	10.900	10.960	10.775	43,188,393
2026-03-19	11.440	11.500	11.100	11.170	10.982	44,846,434
2026-03-18	11.480	11.680	11.360	11.610	11.414	45,528,545
2026-03-17	11.890	12.090	11.390	11.420	11.227	70,544,644
2026-03-16	11.760	12.090	11.080	11.960	11.758	101,161,566
2026-03-13	12.290	12.330	11.760	11.830	11.630	61,651,002
2026-03-12	12.850	12.930	12.320	12.500	12.289	85,387,394
2026-03-11	12.950	13.310	12.790	12.890	12.672	134,382,524
2026-03-10	11.860	12.900	11.630	12.600	12.387	130,296,892
2026-03-09	11.590	11.820	11.350	11.730	11.532	45,508,482
2026-03-06	11.540	11.950	11.490	11.760	11.562	48,358,214
2026-03-05	11.330	11.690	11.310	11.520	11.326	41,063,296
2026-03-04	10.730	11.500	10.700	11.200	11.011	45,406,039
2026-03-03	11.460	11.550	10.890	10.930	10.746	36,103,114
2026-03-02	11.300	11.670	11.230	11.450	11.257	39,103,390
2026-02-27	11.620	11.640	11.360	11.540	11.345	29,969,723
2026-02-26	11.670	11.760	11.480	11.690	11.493	32,413,155
2026-02-25	11.730	11.800	11.580	11.660	11.463	37,604,067
2026-02-24	11.230	11.980	11.200	11.700	11.503	58,717,473
2026-02-13	11.100	11.270	11.010	11.030	10.844	37,880,598
2026-02-12	10.740	11.500	10.590	11.230	11.041	80,330,896
2026-02-11	10.770	10.790	10.430	10.470	10.293	24,772,160
2026-02-10	10.690	10.830	10.550	10.680	10.500	19,128,900
2026-02-09	10.500	10.740	10.380	10.700	10.519	36,567,888
2026-02-06	10.140	10.400	10.080	10.250	10.077	26,825,409
2026-02-05	10.900	10.900	10.180	10.240	10.067	40,010,350
2026-02-04	10.880	11.030	10.730	10.930	10.746	21,843,930
2026-02-03	10.530	11.050	10.500	10.960	10.775	34,699,728
2026-02-02	10.540	10.850	10.470	10.480	10.303	33,293,761
2026-01-30	10.700	10.760	10.200	10.480	10.303	29,924,440
2026-01-29	11.060	11.170	10.680	10.770	10.588	29,107,784
2026-01-28	11.070	11.170	10.920	11.110	10.923	22,767,636
2026-01-27	11.210	11.290	10.810	11.110	10.923	32,794,310
2026-01-26	11.630	11.750	11.260	11.300	11.109	36,732,040
2026-01-23	11.500	11.730	11.440	11.630	11.434	30,052,179
2026-01-22	11.570	11.700	11.410	11.500	11.306	28,791,353

← NewerPage 3 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.