Shanghai Liangxin Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.490 | 8.500 | 8.050 | 8.050 | 7.716 | 21,522,800 |
| 2025-04-25 | 7.990 | 8.290 | 7.960 | 8.140 | 7.802 | 18,040,900 |
| 2025-04-24 | 8.060 | 8.130 | 7.910 | 7.990 | 7.659 | 17,880,500 |
| 2025-04-23 | 7.900 | 8.130 | 7.880 | 8.060 | 7.726 | 20,853,126 |
| 2025-04-22 | 7.910 | 7.930 | 7.750 | 7.850 | 7.524 | 13,252,076 |
| 2025-04-21 | 7.990 | 8.070 | 7.710 | 7.900 | 7.572 | 22,303,330 |
| 2025-04-18 | 7.510 | 8.120 | 7.490 | 8.000 | 7.668 | 34,396,951 |
| 2025-04-17 | 7.420 | 7.730 | 7.410 | 7.510 | 7.199 | 16,203,321 |
| 2025-04-16 | 7.610 | 7.660 | 7.300 | 7.490 | 7.179 | 22,720,561 |
| 2025-04-15 | 7.840 | 7.870 | 7.600 | 7.650 | 7.333 | 18,022,319 |
| 2025-04-14 | 7.930 | 8.010 | 7.760 | 7.810 | 7.486 | 21,328,900 |
| 2025-04-11 | 7.600 | 7.860 | 7.590 | 7.840 | 7.515 | 22,010,833 |
| 2025-04-10 | 7.530 | 7.900 | 7.530 | 7.720 | 7.400 | 42,563,427 |
| 2025-04-09 | 7.120 | 7.430 | 6.710 | 7.360 | 7.055 | 37,796,873 |
| 2025-04-08 | 7.550 | 7.630 | 7.100 | 7.200 | 6.901 | 44,883,928 |
| 2025-04-07 | 7.920 | 8.150 | 7.650 | 7.650 | 7.333 | 21,298,353 |
| 2025-04-03 | 8.750 | 8.820 | 8.410 | 8.500 | 8.147 | 28,744,100 |
| 2025-04-02 | 8.840 | 9.100 | 8.800 | 8.840 | 8.473 | 21,396,653 |
| 2025-04-01 | 8.990 | 9.060 | 8.790 | 8.840 | 8.473 | 27,526,830 |
| 2025-03-31 | 8.800 | 9.250 | 8.750 | 9.010 | 8.636 | 35,324,820 |
| 2025-03-28 | 8.850 | 9.150 | 8.800 | 8.940 | 8.569 | 27,972,111 |
| 2025-03-27 | 8.840 | 8.990 | 8.570 | 8.880 | 8.512 | 28,567,270 |
| 2025-03-26 | 8.930 | 8.990 | 8.790 | 8.840 | 8.473 | 27,496,192 |
| 2025-03-25 | 9.290 | 9.350 | 8.930 | 8.970 | 8.598 | 33,354,310 |
| 2025-03-24 | 9.310 | 9.480 | 9.140 | 9.300 | 8.914 | 32,467,410 |
| 2025-03-21 | 9.150 | 9.570 | 9.150 | 9.420 | 9.029 | 53,293,272 |
| 2025-03-20 | 9.490 | 9.580 | 9.100 | 9.150 | 8.770 | 52,287,357 |
| 2025-03-19 | 9.530 | 9.720 | 9.450 | 9.580 | 9.183 | 29,212,180 |
| 2025-03-18 | 9.790 | 9.900 | 9.510 | 9.580 | 9.183 | 38,154,240 |
| 2025-03-17 | 9.480 | 9.800 | 9.310 | 9.780 | 9.374 | 50,238,933 |
| 2025-03-14 | 9.850 | 9.870 | 9.270 | 9.400 | 9.010 | 73,072,221 |
| 2025-03-13 | 9.870 | 10.070 | 9.750 | 9.950 | 9.537 | 65,460,437 |
| 2025-03-12 | 9.710 | 10.380 | 9.690 | 9.870 | 9.461 | 107,303,151 |
| 2025-03-11 | 9.010 | 9.780 | 8.910 | 9.620 | 9.221 | 96,285,658 |
| 2025-03-10 | 9.310 | 9.410 | 8.860 | 9.070 | 8.694 | 65,256,460 |
| 2025-03-07 | 9.140 | 9.350 | 8.940 | 9.250 | 8.866 | 118,277,605 |
| 2025-03-06 | 8.380 | 9.140 | 8.350 | 9.140 | 8.761 | 118,791,435 |
| 2025-03-05 | 8.250 | 8.500 | 8.100 | 8.310 | 7.965 | 71,786,529 |
| 2025-03-04 | 7.680 | 8.190 | 7.600 | 8.100 | 7.764 | 69,458,324 |
| 2025-03-03 | 8.010 | 8.060 | 7.690 | 7.740 | 7.419 | 59,709,931 |
| 2025-02-28 | 7.720 | 8.240 | 7.590 | 7.950 | 7.620 | 108,850,187 |
| 2025-02-27 | 7.670 | 7.750 | 7.550 | 7.730 | 7.409 | 42,145,603 |
| 2025-02-26 | 7.620 | 7.700 | 7.510 | 7.680 | 7.361 | 43,230,941 |
| 2025-02-25 | 7.410 | 7.730 | 7.300 | 7.620 | 7.304 | 74,162,857 |
| 2025-02-24 | 7.390 | 7.540 | 7.270 | 7.500 | 7.189 | 63,523,680 |
| 2025-02-21 | 7.030 | 7.500 | 7.020 | 7.390 | 7.083 | 88,567,387 |
| 2025-02-20 | 7.000 | 7.050 | 6.910 | 7.010 | 6.719 | 26,733,510 |
| 2025-02-19 | 6.920 | 7.030 | 6.900 | 7.030 | 6.738 | 23,629,830 |
| 2025-02-18 | 7.100 | 7.150 | 6.930 | 6.940 | 6.652 | 24,729,120 |
| 2025-02-17 | 7.130 | 7.170 | 7.040 | 7.090 | 6.796 | 24,222,200 |
| 2025-02-14 | 7.100 | 7.160 | 7.070 | 7.130 | 6.834 | 17,729,523 |
| 2025-02-13 | 7.260 | 7.270 | 7.090 | 7.110 | 6.815 | 29,824,476 |
| 2025-02-12 | 7.140 | 7.270 | 7.110 | 7.270 | 6.968 | 31,153,701 |
| 2025-02-11 | 7.160 | 7.180 | 7.080 | 7.160 | 6.863 | 24,970,125 |
| 2025-02-10 | 7.140 | 7.180 | 7.040 | 7.140 | 6.844 | 35,880,026 |
| 2025-02-07 | 6.850 | 7.190 | 6.810 | 7.100 | 6.806 | 44,352,073 |
| 2025-02-06 | 6.810 | 6.860 | 6.760 | 6.860 | 6.575 | 21,051,205 |
| 2025-02-05 | 6.860 | 6.920 | 6.760 | 6.810 | 6.528 | 18,600,880 |
| 2025-01-27 | 7.000 | 7.030 | 6.830 | 6.830 | 6.547 | 19,008,280 |
| 2025-01-24 | 6.850 | 6.970 | 6.850 | 6.960 | 6.671 | 21,058,029 |
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.