Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.640 | 4.980 | 4.590 | 4.900 | 4.900 | 74,873,902 |
| 2024-07-26 | 4.580 | 4.740 | 4.580 | 4.640 | 4.640 | 43,387,800 |
| 2024-07-25 | 4.530 | 4.630 | 4.400 | 4.560 | 4.560 | 45,923,900 |
| 2024-07-24 | 4.770 | 4.770 | 4.510 | 4.530 | 4.530 | 64,584,100 |
| 2024-07-23 | 4.730 | 4.950 | 4.670 | 4.900 | 4.900 | 76,440,225 |
| 2024-07-22 | 4.680 | 4.790 | 4.660 | 4.730 | 4.730 | 38,551,983 |
| 2024-07-19 | 4.770 | 4.900 | 4.670 | 4.720 | 4.720 | 46,485,563 |
| 2024-07-18 | 4.680 | 4.890 | 4.640 | 4.780 | 4.780 | 51,008,100 |
| 2024-07-17 | 5.120 | 5.120 | 4.820 | 4.860 | 4.860 | 77,306,246 |
| 2024-07-16 | 5.130 | 5.220 | 5.040 | 5.170 | 5.170 | 77,627,950 |
| 2024-07-15 | 5.020 | 5.480 | 4.920 | 5.250 | 5.250 | 115,011,583 |
| 2024-07-12 | 4.920 | 5.220 | 4.920 | 5.000 | 5.000 | 105,628,075 |
| 2024-07-11 | 5.140 | 5.270 | 4.900 | 4.920 | 4.920 | 158,295,646 |
| 2024-07-10 | 4.660 | 4.900 | 4.620 | 4.900 | 4.900 | 82,963,827 |
| 2024-07-09 | 4.300 | 4.490 | 4.220 | 4.450 | 4.450 | 70,311,908 |
| 2024-07-08 | 4.430 | 4.460 | 4.180 | 4.190 | 4.190 | 59,996,354 |
| 2024-07-05 | 4.580 | 4.600 | 4.220 | 4.420 | 4.420 | 71,904,408 |
| 2024-07-04 | 4.940 | 4.960 | 4.620 | 4.650 | 4.650 | 90,908,327 |
| 2024-07-03 | 4.620 | 4.830 | 4.590 | 4.690 | 4.690 | 78,532,564 |
| 2024-07-02 | 4.750 | 4.810 | 4.630 | 4.660 | 4.660 | 64,956,663 |
| 2024-07-01 | 4.830 | 4.870 | 4.610 | 4.800 | 4.800 | 79,149,304 |
| 2024-06-28 | 4.730 | 4.980 | 4.690 | 4.840 | 4.840 | 92,622,389 |
| 2024-06-27 | 4.950 | 5.210 | 4.860 | 4.880 | 4.880 | 141,138,249 |
| 2024-06-26 | 4.960 | 5.040 | 4.800 | 4.960 | 4.960 | 155,662,336 |
| 2024-06-25 | 5.580 | 5.650 | 5.320 | 5.320 | 5.320 | 115,834,957 |
| 2024-06-24 | 6.200 | 7.090 | 5.910 | 5.910 | 5.910 | 232,275,778 |
| 2024-06-21 | 6.570 | 6.570 | 6.320 | 6.570 | 6.570 | 219,896,302 |
| 2024-06-20 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 10,617,200 |
| 2024-06-19 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 10,586,127 |
| 2024-06-18 | 4.940 | 4.940 | 4.760 | 4.940 | 4.940 | 41,807,706 |
| 2024-06-17 | 4.110 | 4.490 | 4.110 | 4.490 | 4.490 | 39,685,300 |
| 2024-06-14 | 3.950 | 4.240 | 3.850 | 4.080 | 4.080 | 20,873,690 |
| 2024-06-13 | 3.990 | 4.030 | 3.910 | 3.950 | 3.950 | 8,206,000 |
| 2024-06-12 | 3.880 | 4.020 | 3.850 | 4.000 | 4.000 | 8,608,400 |
| 2024-06-11 | 3.850 | 3.900 | 3.700 | 3.880 | 3.880 | 11,047,200 |
| 2024-06-07 | 3.800 | 3.900 | 3.770 | 3.870 | 3.870 | 14,908,900 |
| 2024-06-06 | 3.990 | 3.990 | 3.660 | 3.720 | 3.720 | 18,012,100 |
| 2024-06-05 | 4.100 | 4.190 | 3.980 | 3.990 | 3.990 | 13,546,890 |
| 2024-06-04 | 4.010 | 4.140 | 3.970 | 4.070 | 4.070 | 13,813,300 |
| 2024-06-03 | 4.300 | 4.310 | 3.990 | 4.030 | 4.030 | 13,000,000 |
| 2024-05-31 | 4.110 | 4.200 | 4.100 | 4.190 | 4.190 | 7,495,700 |
| 2024-05-30 | 4.100 | 4.190 | 4.080 | 4.110 | 4.110 | 6,758,200 |
| 2024-05-29 | 4.140 | 4.200 | 4.100 | 4.140 | 4.140 | 7,836,500 |
| 2024-05-28 | 4.180 | 4.220 | 4.100 | 4.170 | 4.170 | 7,266,100 |
| 2024-05-27 | 4.130 | 4.190 | 4.080 | 4.180 | 4.180 | 8,941,200 |
| 2024-05-24 | 4.190 | 4.240 | 4.130 | 4.140 | 4.140 | 6,158,200 |
| 2024-05-23 | 4.310 | 4.310 | 4.190 | 4.190 | 4.190 | 8,213,300 |
| 2024-05-22 | 4.230 | 4.340 | 4.230 | 4.320 | 4.320 | 10,684,790 |
| 2024-05-21 | 4.370 | 4.370 | 4.200 | 4.230 | 4.230 | 9,998,190 |
| 2024-05-20 | 4.390 | 4.410 | 4.320 | 4.350 | 4.350 | 11,752,600 |
| 2024-05-17 | 4.380 | 4.410 | 4.310 | 4.390 | 4.390 | 13,074,900 |
| 2024-05-16 | 4.330 | 4.510 | 4.330 | 4.410 | 4.410 | 17,110,200 |
| 2024-05-15 | 4.550 | 4.580 | 4.300 | 4.320 | 4.320 | 23,221,559 |
| 2024-05-14 | 4.300 | 4.450 | 4.300 | 4.390 | 4.390 | 10,908,500 |
| 2024-05-13 | 4.400 | 4.410 | 4.270 | 4.300 | 4.300 | 10,284,600 |
| 2024-05-10 | 4.530 | 4.550 | 4.400 | 4.400 | 4.400 | 13,638,100 |
| 2024-05-09 | 4.460 | 4.630 | 4.460 | 4.550 | 4.550 | 11,498,300 |
| 2024-05-08 | 4.540 | 4.630 | 4.460 | 4.510 | 4.510 | 14,995,000 |
| 2024-05-07 | 4.640 | 4.650 | 4.530 | 4.580 | 4.580 | 21,428,400 |
| 2024-05-06 | 4.690 | 4.890 | 4.610 | 4.700 | 4.700 | 27,676,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.