Shanghai Liangxin Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.920 | 7.000 | 6.790 | 6.870 | 6.585 | 19,963,038 |
| 2024-10-29 | 7.100 | 7.160 | 6.910 | 6.920 | 6.633 | 24,348,402 |
| 2024-10-28 | 7.130 | 7.180 | 6.950 | 7.080 | 6.786 | 40,842,944 |
| 2024-10-25 | 6.960 | 7.180 | 6.950 | 7.180 | 6.882 | 20,800,803 |
| 2024-10-24 | 7.010 | 7.040 | 6.940 | 6.970 | 6.681 | 14,175,923 |
| 2024-10-23 | 7.050 | 7.130 | 6.990 | 7.030 | 6.738 | 20,694,780 |
| 2024-10-22 | 6.850 | 7.070 | 6.810 | 7.070 | 6.777 | 24,033,508 |
| 2024-10-21 | 6.950 | 6.980 | 6.800 | 6.840 | 6.556 | 26,270,428 |
| 2024-10-18 | 6.730 | 7.050 | 6.720 | 6.930 | 6.643 | 24,095,773 |
| 2024-10-17 | 6.830 | 7.030 | 6.720 | 6.740 | 6.460 | 22,262,700 |
| 2024-10-16 | 6.680 | 6.940 | 6.680 | 6.830 | 6.547 | 16,431,670 |
| 2024-10-15 | 6.920 | 6.990 | 6.760 | 6.760 | 6.480 | 17,031,390 |
| 2024-10-14 | 6.800 | 6.950 | 6.680 | 6.940 | 6.652 | 18,966,238 |
| 2024-10-11 | 7.140 | 7.140 | 6.670 | 6.750 | 6.470 | 25,478,294 |
| 2024-10-10 | 7.130 | 7.390 | 7.030 | 7.110 | 6.815 | 23,339,729 |
| 2024-10-09 | 7.650 | 7.650 | 7.090 | 7.090 | 6.796 | 44,550,092 |
| 2024-10-08 | 8.290 | 8.290 | 7.300 | 7.830 | 7.505 | 66,101,152 |
| 2024-09-30 | 7.060 | 7.540 | 7.050 | 7.540 | 7.227 | 47,302,461 |
| 2024-09-27 | 6.550 | 6.880 | 6.520 | 6.860 | 6.575 | 27,563,884 |
| 2024-09-26 | 6.190 | 6.500 | 6.140 | 6.420 | 6.154 | 22,866,240 |
| 2024-09-25 | 6.220 | 6.400 | 6.170 | 6.190 | 5.933 | 25,582,841 |
| 2024-09-24 | 6.020 | 6.190 | 5.980 | 6.180 | 5.924 | 17,639,723 |
| 2024-09-23 | 5.950 | 6.010 | 5.920 | 5.980 | 5.732 | 9,581,337 |
| 2024-09-20 | 5.990 | 6.040 | 5.900 | 5.960 | 5.713 | 12,996,457 |
| 2024-09-19 | 5.860 | 6.040 | 5.820 | 5.970 | 5.722 | 16,142,520 |
| 2024-09-18 | 5.810 | 5.860 | 5.750 | 5.820 | 5.579 | 8,674,605 |
| 2024-09-13 | 5.850 | 5.900 | 5.810 | 5.830 | 5.588 | 9,051,107 |
| 2024-09-12 | 5.870 | 5.980 | 5.830 | 5.880 | 5.636 | 12,028,214 |
| 2024-09-11 | 5.750 | 5.900 | 5.720 | 5.880 | 5.636 | 13,012,175 |
| 2024-09-10 | 5.700 | 5.790 | 5.650 | 5.770 | 5.531 | 9,191,173 |
| 2024-09-09 | 5.750 | 5.840 | 5.690 | 5.720 | 5.483 | 11,835,823 |
| 2024-09-06 | 5.900 | 6.050 | 5.800 | 5.800 | 5.559 | 17,076,410 |
| 2024-09-05 | 5.860 | 5.930 | 5.780 | 5.890 | 5.646 | 22,617,389 |
| 2024-09-04 | 5.950 | 6.060 | 5.850 | 5.940 | 5.694 | 33,779,947 |
| 2024-09-03 | 5.710 | 5.820 | 5.660 | 5.750 | 5.512 | 9,259,780 |
| 2024-09-02 | 5.900 | 5.930 | 5.690 | 5.690 | 5.454 | 13,256,990 |
| 2024-08-30 | 5.760 | 5.990 | 5.690 | 5.910 | 5.665 | 21,672,702 |
| 2024-08-29 | 5.620 | 5.790 | 5.580 | 5.760 | 5.521 | 14,822,720 |
| 2024-08-28 | 5.510 | 5.660 | 5.490 | 5.610 | 5.377 | 9,545,770 |
| 2024-08-27 | 5.690 | 5.690 | 5.510 | 5.540 | 5.310 | 15,314,361 |
| 2024-08-26 | 5.570 | 5.740 | 5.510 | 5.700 | 5.464 | 17,089,210 |
| 2024-08-23 | 5.710 | 5.760 | 5.620 | 5.660 | 5.425 | 10,774,700 |
| 2024-08-22 | 5.860 | 5.900 | 5.730 | 5.730 | 5.492 | 9,401,070 |
| 2024-08-21 | 5.840 | 5.890 | 5.820 | 5.860 | 5.617 | 5,528,514 |
| 2024-08-20 | 6.000 | 6.030 | 5.830 | 5.870 | 5.627 | 11,296,250 |
| 2024-08-19 | 6.050 | 6.100 | 5.990 | 6.010 | 5.761 | 8,655,109 |
| 2024-08-16 | 6.130 | 6.160 | 6.040 | 6.040 | 5.789 | 7,890,470 |
| 2024-08-15 | 6.130 | 6.210 | 6.030 | 6.130 | 5.876 | 10,419,318 |
| 2024-08-14 | 6.230 | 6.230 | 6.100 | 6.110 | 5.857 | 6,868,200 |
| 2024-08-13 | 6.140 | 6.190 | 6.100 | 6.190 | 5.933 | 6,395,900 |
| 2024-08-12 | 6.200 | 6.240 | 6.110 | 6.140 | 5.885 | 6,888,221 |
| 2024-08-09 | 6.250 | 6.350 | 6.210 | 6.220 | 5.962 | 7,583,230 |
| 2024-08-08 | 6.220 | 6.330 | 6.140 | 6.270 | 6.010 | 11,928,580 |
| 2024-08-07 | 6.190 | 6.320 | 6.180 | 6.250 | 5.991 | 12,868,301 |
| 2024-08-06 | 6.080 | 6.250 | 6.080 | 6.190 | 5.933 | 14,652,369 |
| 2024-08-05 | 6.180 | 6.260 | 6.020 | 6.030 | 5.780 | 16,088,730 |
| 2024-08-02 | 6.250 | 6.340 | 6.200 | 6.220 | 5.962 | 12,161,482 |
| 2024-08-01 | 6.370 | 6.390 | 6.220 | 6.250 | 5.991 | 13,631,301 |
| 2024-07-31 | 6.120 | 6.380 | 6.050 | 6.370 | 6.106 | 18,646,342 |
| 2024-07-30 | 6.100 | 6.120 | 5.950 | 6.040 | 5.789 | 13,008,750 |
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.