Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.260	11.330	10.430	10.710	10.529	111,088,640
2025-10-24	11.110	11.570	11.100	11.490	11.296	37,205,544
2025-10-23	11.290	11.340	10.830	11.040	10.854	34,528,713
2025-10-22	11.500	11.600	11.260	11.390	11.198	36,290,839
2025-10-21	11.150	11.910	11.100	11.550	11.355	65,026,677
2025-10-20	10.970	11.500	10.550	11.180	10.991	70,639,693
2025-10-17	12.260	12.310	11.030	11.030	10.844	81,304,005
2025-10-16	12.980	13.090	12.150	12.250	12.043	105,526,925
2025-10-15	11.310	12.380	11.180	12.380	12.171	86,610,029
2025-10-14	11.360	11.880	11.180	11.250	11.060	41,973,286
2025-10-13	10.960	11.400	10.950	11.230	11.041	39,071,744
2025-10-10	11.390	12.090	11.260	11.730	11.532	50,881,372
2025-10-09	11.370	11.560	11.330	11.410	11.217	28,946,730
2025-09-30	11.570	11.630	11.330	11.350	11.158	29,401,478
2025-09-29	11.600	11.690	11.430	11.560	11.365	23,330,830
2025-09-26	11.860	11.950	11.570	11.570	11.375	26,429,900
2025-09-25	11.960	12.230	11.900	11.930	11.729	34,537,809
2025-09-24	12.060	12.070	11.700	12.000	11.798	40,317,222
2025-09-23	12.010	12.720	11.820	12.140	11.935	70,084,389
2025-09-22	11.550	11.750	11.460	11.750	11.552	25,290,864
2025-09-19	11.650	11.800	11.440	11.550	11.355	25,128,304
2025-09-18	11.940	12.060	11.510	11.710	11.512	42,569,954
2025-09-17	11.770	11.960	11.580	11.920	11.719	39,381,854
2025-09-16	11.600	11.900	11.430	11.790	11.591	44,722,145
2025-09-15	11.640	11.910	11.450	11.590	11.394	41,489,263
2025-09-12	12.030	12.190	11.550	11.600	11.404	55,497,299
2025-09-11	10.950	12.080	10.860	12.080	11.876	56,175,499
2025-09-10	11.110	11.210	10.900	10.980	10.795	19,516,275
2025-09-09	11.500	11.500	11.000	11.070	10.883	25,389,873
2025-09-08	11.540	11.730	11.260	11.450	11.257	38,504,697
2025-09-05	10.710	11.190	10.670	11.180	10.991	36,243,750
2025-09-04	11.120	11.350	10.540	10.710	10.529	33,097,875
2025-09-03	10.860	11.330	10.730	11.150	10.962	48,600,789
2025-09-02	11.430	11.510	10.780	10.850	10.667	62,188,675
2025-09-01	11.580	11.910	11.370	11.430	11.237	52,524,939
2025-08-29	11.800	11.820	11.400	11.520	11.326	39,962,207
2025-08-28	11.550	11.900	11.370	11.810	11.611	50,406,795
2025-08-27	12.250	12.440	11.550	11.560	11.365	67,401,060
2025-08-26	11.870	12.700	11.840	12.330	12.122	97,741,328
2025-08-25	11.750	12.450	11.750	12.450	12.240	44,677,682
2025-08-22	11.120	11.420	10.930	11.320	11.129	48,549,485
2025-08-21	11.550	11.600	11.100	11.150	10.962	41,627,518
2025-08-20	11.780	11.800	11.380	11.480	11.286	46,919,335
2025-08-19	11.320	12.000	11.150	11.800	11.601	89,304,124
2025-08-18	11.490	11.660	11.130	11.320	11.129	90,085,930
2025-08-15	10.550	11.130	10.430	10.900	10.716	78,689,521
2025-08-14	10.780	10.820	10.420	10.510	10.333	51,100,489
2025-08-13	10.910	11.090	10.680	10.800	10.618	71,812,134
2025-08-12	11.340	11.460	10.750	10.800	10.618	108,799,879
2025-08-11	11.430	11.740	11.220	11.320	11.129	169,358,012
2025-08-08	10.400	11.150	10.270	11.150	10.962	99,233,832
2025-08-07	10.050	10.400	9.960	10.140	9.969	101,852,817
2025-08-06	10.000	10.100	9.770	9.960	9.792	115,118,465
2025-08-05	9.210	10.030	9.210	10.030	9.861	146,876,781
2025-08-04	9.120	9.370	9.020	9.120	8.966	53,808,567
2025-08-01	9.530	9.620	9.130	9.150	8.996	86,422,941
2025-07-31	8.750	9.640	8.740	9.640	9.477	87,979,690
2025-07-30	8.750	8.820	8.700	8.760	8.612	10,795,736
2025-07-29	8.860	8.900	8.650	8.820	8.671	18,141,066
2025-07-28	8.980	9.050	8.820	8.850	8.701	15,916,730

← NewerPage 5 of 21 · 1,219 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.