Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	11.510	11.860	11.500	11.650	11.453	36,167,495
2026-01-20	11.780	12.060	11.530	11.570	11.375	40,124,649
2026-01-19	11.170	11.800	11.110	11.620	11.424	47,955,302
2026-01-16	11.600	12.000	11.200	11.230	11.041	50,672,075
2026-01-15	11.350	11.550	11.190	11.300	11.109	40,328,409
2026-01-14	11.690	11.850	11.310	11.470	11.276	45,747,743
2026-01-13	11.900	12.020	11.610	11.670	11.473	61,793,115
2026-01-12	12.260	12.460	11.850	12.020	11.817	71,927,407
2026-01-09	11.100	11.880	10.970	11.770	11.571	65,363,445
2026-01-08	11.210	11.380	11.070	11.130	10.942	31,148,704
2026-01-07	10.870	11.300	10.800	11.170	10.982	44,699,288
2026-01-06	10.780	11.080	10.760	10.910	10.726	32,763,255
2026-01-05	10.710	11.100	10.560	10.760	10.578	32,493,757
2025-12-31	10.670	10.820	10.510	10.780	10.598	24,543,706
2025-12-30	10.850	10.910	10.610	10.660	10.480	25,720,838
2025-12-29	10.450	11.070	10.410	10.880	10.696	54,126,011
2025-12-26	10.360	10.500	10.250	10.460	10.284	30,336,401
2025-12-25	10.150	10.500	10.090	10.440	10.264	44,308,299
2025-12-24	9.900	10.200	9.880	10.090	9.920	26,974,501
2025-12-23	9.860	10.130	9.810	9.950	9.782	25,801,903
2025-12-22	9.620	9.930	9.610	9.860	9.694	17,866,036
2025-12-19	9.500	9.680	9.490	9.630	9.468	14,948,177
2025-12-18	9.530	9.590	9.450	9.460	9.300	12,715,913
2025-12-17	9.510	9.640	9.340	9.610	9.448	17,972,518
2025-12-16	9.730	9.780	9.480	9.510	9.350	19,158,524
2025-12-15	9.980	10.160	9.780	9.800	9.635	29,573,541
2025-12-12	9.490	10.020	9.490	9.980	9.812	45,241,806
2025-12-11	9.730	9.780	9.420	9.490	9.330	21,190,067
2025-12-10	9.660	9.750	9.510	9.740	9.576	17,016,177
2025-12-09	9.900	9.940	9.640	9.700	9.536	25,634,432
2025-12-08	10.000	10.050	9.910	9.920	9.753	17,354,400
2025-12-05	9.900	10.020	9.890	9.990	9.821	14,530,289
2025-12-04	10.010	10.060	9.820	9.930	9.762	14,111,325
2025-12-03	9.930	10.070	9.880	9.950	9.782	20,634,092
2025-12-02	9.950	9.960	9.860	9.920	9.753	12,407,911
2025-12-01	9.950	10.010	9.850	9.970	9.802	19,856,667
2025-11-28	9.780	9.980	9.710	9.960	9.792	22,218,071
2025-11-27	9.620	9.930	9.600	9.770	9.605	27,586,406
2025-11-26	9.740	9.820	9.640	9.660	9.497	20,562,923
2025-11-25	9.800	9.880	9.720	9.770	9.605	22,989,416
2025-11-24	9.560	9.880	9.450	9.800	9.635	32,139,640
2025-11-21	10.010	10.080	9.480	9.510	9.350	40,605,261
2025-11-20	10.390	10.420	10.060	10.150	9.979	29,514,676
2025-11-19	10.450	10.510	10.310	10.350	10.175	30,725,229
2025-11-18	10.600	10.630	10.360	10.440	10.264	40,616,804
2025-11-17	10.740	10.790	10.580	10.630	10.451	41,048,805
2025-11-14	11.050	11.090	10.790	10.790	10.608	42,411,603
2025-11-13	11.480	11.530	11.060	11.110	10.923	66,320,830
2025-11-12	11.840	11.910	11.300	11.490	11.296	77,493,731
2025-11-11	12.020	12.300	11.880	11.960	11.758	120,204,171
2025-11-10	12.800	12.820	11.660	11.660	11.463	161,623,701
2025-11-07	11.660	12.960	11.610	12.960	12.741	144,682,645
2025-11-06	11.250	11.860	11.210	11.780	11.581	62,141,744
2025-11-05	10.750	11.500	10.590	11.370	11.178	61,661,907
2025-11-04	10.870	11.180	10.760	10.900	10.716	36,699,320
2025-11-03	10.630	10.850	10.380	10.840	10.657	43,675,573
2025-10-31	10.660	10.940	10.570	10.600	10.421	38,021,273
2025-10-30	10.800	11.240	10.660	10.680	10.500	41,787,477
2025-10-29	10.600	10.970	10.550	10.910	10.726	50,083,026
2025-10-28	10.650	10.810	10.530	10.650	10.470	35,871,340

← NewerPage 4 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.