Shanghai Liangxin Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.000 | 7.050 | 6.870 | 6.870 | 6.585 | 26,830,250 |
| 2025-01-22 | 6.950 | 7.050 | 6.890 | 6.930 | 6.643 | 20,408,803 |
| 2025-01-21 | 6.950 | 7.020 | 6.840 | 6.970 | 6.681 | 31,951,440 |
| 2025-01-20 | 6.910 | 7.100 | 6.860 | 6.920 | 6.633 | 40,570,640 |
| 2025-01-17 | 6.860 | 6.950 | 6.750 | 6.820 | 6.537 | 41,201,500 |
| 2025-01-16 | 6.920 | 6.970 | 6.850 | 6.920 | 6.633 | 73,809,063 |
| 2025-01-15 | 6.650 | 6.650 | 6.470 | 6.510 | 6.240 | 21,074,400 |
| 2025-01-14 | 6.440 | 6.650 | 6.400 | 6.640 | 6.365 | 26,494,307 |
| 2025-01-13 | 6.460 | 6.480 | 6.240 | 6.400 | 6.135 | 22,699,495 |
| 2025-01-10 | 6.910 | 6.950 | 6.500 | 6.500 | 6.230 | 47,322,001 |
| 2025-01-09 | 6.830 | 7.090 | 6.820 | 6.900 | 6.614 | 37,287,869 |
| 2025-01-08 | 7.030 | 7.040 | 6.670 | 6.890 | 6.604 | 55,742,519 |
| 2025-01-07 | 6.870 | 7.130 | 6.820 | 7.120 | 6.825 | 48,570,307 |
| 2025-01-06 | 6.720 | 7.140 | 6.710 | 6.870 | 6.585 | 53,172,875 |
| 2025-01-03 | 7.160 | 7.400 | 6.800 | 6.840 | 6.556 | 77,206,110 |
| 2025-01-02 | 7.650 | 7.690 | 7.090 | 7.220 | 6.921 | 80,568,642 |
| 2024-12-31 | 8.180 | 8.270 | 7.600 | 7.680 | 7.361 | 144,283,831 |
| 2024-12-30 | 7.540 | 8.150 | 7.540 | 8.150 | 7.812 | 84,037,714 |
| 2024-12-27 | 7.190 | 7.560 | 7.190 | 7.410 | 7.103 | 68,534,719 |
| 2024-12-26 | 6.940 | 7.200 | 6.930 | 7.140 | 6.844 | 27,493,005 |
| 2024-12-25 | 7.070 | 7.080 | 6.890 | 6.940 | 6.652 | 15,917,260 |
| 2024-12-24 | 6.950 | 7.130 | 6.930 | 7.050 | 6.758 | 16,835,320 |
| 2024-12-23 | 7.010 | 7.130 | 6.910 | 6.920 | 6.633 | 15,482,725 |
| 2024-12-20 | 7.040 | 7.150 | 6.980 | 7.010 | 6.719 | 14,806,567 |
| 2024-12-19 | 6.890 | 7.060 | 6.860 | 7.050 | 6.758 | 17,583,501 |
| 2024-12-18 | 6.960 | 7.010 | 6.920 | 6.940 | 6.652 | 9,661,740 |
| 2024-12-17 | 7.010 | 7.040 | 6.910 | 6.930 | 6.643 | 13,376,675 |
| 2024-12-16 | 7.110 | 7.160 | 6.970 | 7.010 | 6.719 | 14,306,400 |
| 2024-12-13 | 7.280 | 7.320 | 7.070 | 7.080 | 6.786 | 22,468,577 |
| 2024-12-12 | 7.150 | 7.350 | 7.090 | 7.340 | 7.036 | 30,633,362 |
| 2024-12-11 | 7.120 | 7.190 | 7.100 | 7.150 | 6.853 | 13,953,320 |
| 2024-12-10 | 7.230 | 7.270 | 7.100 | 7.140 | 6.844 | 25,524,078 |
| 2024-12-09 | 7.070 | 7.150 | 7.000 | 7.070 | 6.777 | 18,087,870 |
| 2024-12-06 | 6.950 | 7.080 | 6.890 | 7.060 | 6.767 | 16,422,042 |
| 2024-12-05 | 6.860 | 7.000 | 6.860 | 6.960 | 6.671 | 11,401,876 |
| 2024-12-04 | 7.030 | 7.030 | 6.860 | 6.890 | 6.604 | 16,533,916 |
| 2024-12-03 | 7.060 | 7.090 | 6.960 | 7.030 | 6.738 | 16,823,680 |
| 2024-12-02 | 7.020 | 7.080 | 6.950 | 7.050 | 6.758 | 16,156,616 |
| 2024-11-29 | 6.750 | 7.130 | 6.750 | 7.020 | 6.729 | 32,313,210 |
| 2024-11-28 | 6.800 | 6.840 | 6.750 | 6.760 | 6.480 | 14,170,050 |
| 2024-11-27 | 6.700 | 6.800 | 6.570 | 6.800 | 6.518 | 19,390,367 |
| 2024-11-26 | 6.790 | 6.840 | 6.690 | 6.710 | 6.432 | 15,426,004 |
| 2024-11-25 | 6.850 | 6.880 | 6.690 | 6.820 | 6.537 | 21,786,634 |
| 2024-11-22 | 7.180 | 7.200 | 6.800 | 6.820 | 6.537 | 29,389,955 |
| 2024-11-21 | 7.180 | 7.350 | 7.120 | 7.190 | 6.892 | 21,105,789 |
| 2024-11-20 | 7.050 | 7.290 | 7.020 | 7.250 | 6.949 | 23,700,296 |
| 2024-11-19 | 6.890 | 7.060 | 6.860 | 7.060 | 6.767 | 20,362,787 |
| 2024-11-18 | 7.070 | 7.120 | 6.830 | 6.870 | 6.585 | 23,981,209 |
| 2024-11-15 | 7.140 | 7.240 | 7.020 | 7.040 | 6.748 | 18,921,808 |
| 2024-11-14 | 7.410 | 7.450 | 7.100 | 7.130 | 6.834 | 27,409,439 |
| 2024-11-13 | 7.340 | 7.500 | 7.270 | 7.410 | 7.103 | 34,097,508 |
| 2024-11-12 | 7.270 | 7.580 | 7.240 | 7.340 | 7.036 | 45,983,984 |
| 2024-11-11 | 7.120 | 7.250 | 7.100 | 7.240 | 6.940 | 18,878,324 |
| 2024-11-08 | 7.330 | 7.350 | 7.120 | 7.160 | 6.863 | 26,240,850 |
| 2024-11-07 | 7.030 | 7.220 | 6.990 | 7.220 | 6.921 | 25,221,143 |
| 2024-11-06 | 7.080 | 7.180 | 7.020 | 7.060 | 6.767 | 26,464,165 |
| 2024-11-05 | 6.900 | 7.060 | 6.840 | 7.040 | 6.748 | 24,338,515 |
| 2024-11-04 | 6.770 | 6.930 | 6.750 | 6.900 | 6.614 | 16,026,145 |
| 2024-11-01 | 6.810 | 6.930 | 6.710 | 6.740 | 6.460 | 22,806,030 |
| 2024-10-31 | 6.920 | 6.940 | 6.800 | 6.840 | 6.556 | 21,920,538 |
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.