Shanghai Liangxin Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.090	9.130	8.900	8.980	8.828	16,112,773
2025-07-24	9.100	9.200	9.030	9.130	8.976	10,851,157
2025-07-23	9.150	9.180	9.020	9.050	8.897	11,033,018
2025-07-22	9.080	9.180	8.990	9.160	9.005	14,481,020
2025-07-21	9.090	9.160	9.020	9.060	8.907	14,277,875
2025-07-18	9.270	9.360	8.990	9.070	8.917	18,885,388
2025-07-17	9.200	9.310	9.160	9.280	9.123	8,763,538
2025-07-16	9.260	9.280	9.120	9.180	9.025	8,387,720
2025-07-15	9.130	9.250	9.080	9.250	9.094	10,223,943
2025-07-14	9.040	9.200	8.980	9.140	8.986	10,418,900
2025-07-11	9.060	9.120	9.000	9.020	8.868	9,056,160
2025-07-10	9.090	9.150	9.010	9.050	8.897	8,670,658
2025-07-09	9.130	9.260	9.080	9.110	8.956	11,000,818
2025-07-08	9.070	9.200	9.030	9.130	8.976	11,843,234
2025-07-07	8.860	9.080	8.820	9.050	8.897	9,502,555
2025-07-04	8.960	9.020	8.870	8.900	8.750	9,049,313
2025-07-03	8.990	9.130	8.960	9.000	8.848	9,427,748
2025-07-02	9.190	9.240	8.980	9.000	8.848	14,273,532
2025-07-01	8.960	9.370	8.880	9.210	9.055	23,973,420
2025-06-30	9.040	9.090	8.840	8.910	8.760	18,695,660
2025-06-27	9.100	9.190	9.050	9.060	8.907	11,187,185
2025-06-26	9.080	9.170	9.050	9.090	8.937	12,383,573
2025-06-25	9.000	9.160	8.960	9.080	8.927	16,236,678
2025-06-24	8.520	9.070	8.500	9.000	8.848	26,829,177
2025-06-23	8.450	8.600	8.420	8.500	8.357	11,558,600
2025-06-20	8.470	8.740	8.420	8.600	8.455	15,734,600
2025-06-19	8.540	8.710	8.470	8.500	8.357	12,912,000
2025-06-18	8.670	8.720	8.500	8.520	8.376	10,356,601
2025-06-17	8.690	8.700	8.600	8.670	8.524	9,649,326
2025-06-16	8.430	8.690	8.320	8.620	8.475	14,577,162
2025-06-13	8.440	8.490	8.300	8.340	8.199	12,495,774
2025-06-12	8.450	8.500	8.360	8.460	8.317	11,117,864
2025-06-11	8.490	8.570	8.420	8.460	8.317	6,133,158
2025-06-10	8.620	8.660	8.340	8.430	8.288	11,720,329
2025-06-09	8.530	8.730	8.530	8.620	8.475	11,683,529
2025-06-06	8.540	8.680	8.460	8.550	8.406	10,402,400
2025-06-05	8.400	8.600	8.340	8.550	8.406	14,329,908
2025-06-04	8.340	8.470	8.290	8.370	8.229	7,052,989
2025-06-03	8.300	8.420	8.230	8.330	8.189	12,453,484
2025-05-30	8.610	8.610	8.340	8.360	8.219	14,150,733
2025-05-29	8.570	8.660	8.520	8.610	8.465	10,985,537
2025-05-28	8.630	8.690	8.540	8.580	8.435	7,292,300
2025-05-27	8.700	8.720	8.600	8.630	8.484	7,421,046
2025-05-26	8.660	8.800	8.570	8.720	8.573	15,420,947
2025-05-23	8.880	8.880	8.740	8.750	8.602	12,763,074
2025-05-22	8.800	9.030	8.770	8.870	8.720	17,028,194
2025-05-21	8.840	8.960	8.670	8.850	8.701	21,163,576
2025-05-20	8.530	8.910	8.420	8.880	8.730	22,330,503
2025-05-19	8.500	8.590	8.400	8.500	8.357	10,379,394
2025-05-16	8.480	8.650	8.450	8.500	8.357	8,275,300
2025-05-15	8.450	8.570	8.390	8.480	8.337	13,761,281
2025-05-14	8.590	8.620	8.400	8.480	8.337	22,529,120
2025-05-13	8.650	8.700	8.540	8.590	8.445	12,421,599
2025-05-12	8.750	8.860	8.690	8.790	8.425	12,916,960
2025-05-09	8.740	8.820	8.630	8.750	8.387	16,446,360
2025-05-08	8.560	8.800	8.500	8.710	8.349	18,923,117
2025-05-07	8.600	8.670	8.440	8.560	8.205	22,076,128
2025-05-06	8.410	8.580	8.410	8.460	8.109	19,844,640
2025-04-30	8.250	8.410	8.180	8.360	8.013	20,727,810
2025-04-29	8.040	8.330	8.040	8.250	7.908	20,827,577

← NewerPage 6 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.