Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.530 | 4.700 | 4.530 | 4.580 | 4.580 | 27,147,300 |
| 2024-04-29 | 4.480 | 4.700 | 4.480 | 4.570 | 4.570 | 30,481,500 |
| 2024-04-26 | 4.390 | 4.600 | 4.310 | 4.390 | 4.390 | 30,234,700 |
| 2024-04-25 | 4.450 | 4.470 | 4.230 | 4.280 | 4.280 | 25,862,500 |
| 2024-04-24 | 4.010 | 4.220 | 3.990 | 4.190 | 4.190 | 13,941,100 |
| 2024-04-23 | 3.900 | 4.010 | 3.880 | 3.970 | 3.970 | 10,488,800 |
| 2024-04-22 | 3.890 | 3.930 | 3.730 | 3.870 | 3.870 | 11,387,500 |
| 2024-04-19 | 3.910 | 3.970 | 3.850 | 3.900 | 3.900 | 12,461,600 |
| 2024-04-18 | 3.900 | 4.070 | 3.860 | 3.940 | 3.940 | 16,571,400 |
| 2024-04-17 | 3.680 | 3.910 | 3.660 | 3.900 | 3.900 | 20,234,000 |
| 2024-04-16 | 3.970 | 3.970 | 3.550 | 3.550 | 3.550 | 22,253,583 |
| 2024-04-15 | 4.220 | 4.230 | 3.870 | 3.940 | 3.940 | 25,126,983 |
| 2024-04-12 | 4.370 | 4.700 | 4.240 | 4.240 | 4.240 | 19,939,100 |
| 2024-04-11 | 4.300 | 4.400 | 4.230 | 4.320 | 4.320 | 12,075,000 |
| 2024-04-10 | 4.430 | 4.470 | 4.240 | 4.330 | 4.330 | 18,995,400 |
| 2024-04-09 | 4.500 | 4.650 | 4.430 | 4.500 | 4.500 | 21,592,700 |
| 2024-04-08 | 4.480 | 4.790 | 4.440 | 4.550 | 4.550 | 23,862,627 |
| 2024-04-03 | 4.570 | 4.570 | 4.400 | 4.460 | 4.460 | 10,048,559 |
| 2024-04-02 | 4.630 | 4.660 | 4.540 | 4.570 | 4.570 | 9,205,464 |
| 2024-04-01 | 4.550 | 4.630 | 4.530 | 4.620 | 4.620 | 10,623,100 |
| 2024-03-29 | 4.480 | 4.570 | 4.420 | 4.530 | 4.530 | 5,788,800 |
| 2024-03-28 | 4.350 | 4.550 | 4.340 | 4.470 | 4.470 | 12,062,400 |
| 2024-03-27 | 4.530 | 4.530 | 4.360 | 4.370 | 4.370 | 15,040,000 |
| 2024-03-26 | 4.550 | 4.600 | 4.420 | 4.510 | 4.510 | 13,991,000 |
| 2024-03-25 | 4.700 | 4.780 | 4.550 | 4.570 | 4.570 | 12,271,654 |
| 2024-03-22 | 4.850 | 4.850 | 4.640 | 4.730 | 4.730 | 13,800,700 |
| 2024-03-21 | 4.800 | 4.890 | 4.730 | 4.840 | 4.840 | 13,273,781 |
| 2024-03-20 | 4.760 | 4.830 | 4.710 | 4.820 | 4.820 | 16,518,400 |
| 2024-03-19 | 4.660 | 4.810 | 4.650 | 4.690 | 4.690 | 14,772,354 |
| 2024-03-18 | 4.610 | 4.680 | 4.570 | 4.660 | 4.660 | 13,270,695 |
| 2024-03-15 | 4.460 | 4.570 | 4.420 | 4.560 | 4.560 | 10,549,500 |
| 2024-03-14 | 4.520 | 4.570 | 4.380 | 4.460 | 4.460 | 13,051,400 |
| 2024-03-13 | 4.570 | 4.600 | 4.500 | 4.530 | 4.530 | 15,882,400 |
| 2024-03-12 | 4.420 | 4.650 | 4.400 | 4.560 | 4.560 | 18,903,100 |
| 2024-03-11 | 4.310 | 4.380 | 4.270 | 4.370 | 4.370 | 10,093,200 |
| 2024-03-08 | 4.300 | 4.380 | 4.270 | 4.320 | 4.320 | 7,111,100 |
| 2024-03-07 | 4.370 | 4.430 | 4.310 | 4.310 | 4.310 | 12,743,000 |
| 2024-03-06 | 4.300 | 4.420 | 4.290 | 4.370 | 4.370 | 11,408,000 |
| 2024-03-05 | 4.450 | 4.450 | 4.280 | 4.310 | 4.310 | 12,480,200 |
| 2024-03-04 | 4.390 | 4.430 | 4.290 | 4.410 | 4.410 | 17,402,100 |
| 2024-03-01 | 4.330 | 4.460 | 4.290 | 4.370 | 4.370 | 16,392,700 |
| 2024-02-29 | 4.140 | 4.330 | 4.070 | 4.330 | 4.330 | 22,086,600 |
| 2024-02-28 | 4.700 | 4.740 | 4.120 | 4.140 | 4.140 | 34,368,900 |
| 2024-02-27 | 4.340 | 4.580 | 4.270 | 4.580 | 4.580 | 19,315,600 |
| 2024-02-26 | 4.170 | 4.440 | 4.160 | 4.340 | 4.340 | 24,374,700 |
| 2024-02-23 | 4.000 | 4.180 | 3.980 | 4.170 | 4.170 | 23,865,600 |
| 2024-02-22 | 3.890 | 3.980 | 3.850 | 3.970 | 3.970 | 20,025,800 |
| 2024-02-21 | 3.780 | 4.050 | 3.700 | 3.900 | 3.900 | 31,451,830 |
| 2024-02-20 | 3.710 | 3.940 | 3.590 | 3.810 | 3.810 | 41,302,474 |
| 2024-02-19 | 3.380 | 3.660 | 3.360 | 3.660 | 3.660 | 10,010,531 |
| 2024-02-08 | 3.060 | 3.370 | 2.830 | 3.330 | 3.330 | 36,895,148 |
| 2024-02-07 | 3.390 | 3.390 | 3.010 | 3.100 | 3.100 | 32,570,990 |
| 2024-02-06 | 3.200 | 3.530 | 3.110 | 3.340 | 3.340 | 28,430,449 |
| 2024-02-05 | 3.840 | 3.840 | 3.460 | 3.460 | 3.460 | 15,991,100 |
| 2024-02-02 | 4.060 | 4.190 | 3.700 | 3.840 | 3.840 | 16,872,600 |
| 2024-02-01 | 4.180 | 4.210 | 4.020 | 4.100 | 4.100 | 14,414,000 |
| 2024-01-31 | 4.430 | 4.460 | 4.160 | 4.170 | 4.170 | 12,837,200 |
| 2024-01-30 | 4.550 | 4.630 | 4.420 | 4.430 | 4.430 | 11,928,293 |
| 2024-01-29 | 4.770 | 4.780 | 4.550 | 4.560 | 4.560 | 11,265,300 |
| 2024-01-26 | 4.790 | 4.870 | 4.740 | 4.760 | 4.760 | 10,639,100 |
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.