Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.670 | 4.840 | 4.600 | 4.790 | 4.790 | 16,749,154 |
| 2024-01-24 | 4.620 | 4.710 | 4.490 | 4.670 | 4.670 | 10,336,623 |
| 2024-01-23 | 4.590 | 4.670 | 4.520 | 4.620 | 4.620 | 10,782,700 |
| 2024-01-22 | 4.920 | 4.980 | 4.570 | 4.600 | 4.600 | 13,084,330 |
| 2024-01-19 | 5.060 | 5.070 | 4.930 | 4.930 | 4.930 | 9,148,600 |
| 2024-01-18 | 5.010 | 5.040 | 4.880 | 5.040 | 5.040 | 12,632,993 |
| 2024-01-17 | 5.190 | 5.210 | 5.030 | 5.030 | 5.030 | 7,401,000 |
| 2024-01-16 | 5.180 | 5.220 | 5.080 | 5.180 | 5.180 | 8,604,644 |
| 2024-01-15 | 5.190 | 5.230 | 5.140 | 5.190 | 5.190 | 6,480,200 |
| 2024-01-12 | 5.270 | 5.310 | 5.200 | 5.220 | 5.220 | 8,283,400 |
| 2024-01-11 | 5.130 | 5.280 | 5.120 | 5.270 | 5.270 | 8,490,500 |
| 2024-01-10 | 5.230 | 5.270 | 5.120 | 5.150 | 5.150 | 9,526,400 |
| 2024-01-09 | 5.180 | 5.310 | 5.180 | 5.240 | 5.240 | 9,694,400 |
| 2024-01-08 | 5.260 | 5.340 | 5.180 | 5.180 | 5.180 | 9,125,400 |
| 2024-01-05 | 5.410 | 5.420 | 5.250 | 5.280 | 5.280 | 11,014,000 |
| 2024-01-04 | 5.380 | 5.450 | 5.350 | 5.430 | 5.430 | 9,869,900 |
| 2024-01-03 | 5.420 | 5.460 | 5.350 | 5.410 | 5.410 | 9,545,200 |
| 2024-01-02 | 5.440 | 5.530 | 5.420 | 5.440 | 5.440 | 12,949,900 |
| 2023-12-29 | 5.350 | 5.480 | 5.340 | 5.450 | 5.450 | 16,025,900 |
| 2023-12-28 | 5.250 | 5.410 | 5.220 | 5.360 | 5.360 | 17,033,200 |
| 2023-12-27 | 5.210 | 5.290 | 5.210 | 5.260 | 5.260 | 11,902,300 |
| 2023-12-26 | 5.350 | 5.350 | 5.170 | 5.200 | 5.200 | 14,797,000 |
| 2023-12-25 | 5.370 | 5.410 | 5.280 | 5.350 | 5.350 | 9,998,700 |
| 2023-12-22 | 5.520 | 5.520 | 5.330 | 5.380 | 5.380 | 16,383,400 |
| 2023-12-21 | 5.490 | 5.530 | 5.380 | 5.520 | 5.520 | 19,850,800 |
| 2023-12-20 | 5.680 | 5.700 | 5.500 | 5.520 | 5.520 | 18,896,500 |
| 2023-12-19 | 5.790 | 5.800 | 5.650 | 5.680 | 5.680 | 19,951,947 |
| 2023-12-18 | 5.780 | 5.850 | 5.730 | 5.790 | 5.790 | 19,156,700 |
| 2023-12-15 | 5.800 | 5.850 | 5.750 | 5.790 | 5.790 | 22,891,790 |
| 2023-12-14 | 6.030 | 6.060 | 5.790 | 5.820 | 5.820 | 46,411,400 |
| 2023-12-13 | 6.270 | 6.270 | 6.000 | 6.020 | 6.020 | 49,303,147 |
| 2023-12-12 | 6.170 | 6.390 | 6.170 | 6.290 | 6.290 | 43,270,447 |
| 2023-12-11 | 6.400 | 6.480 | 6.080 | 6.240 | 6.240 | 59,445,175 |
| 2023-12-08 | 6.750 | 6.750 | 6.420 | 6.510 | 6.510 | 70,093,655 |
| 2023-12-07 | 6.700 | 6.880 | 6.670 | 6.770 | 6.770 | 103,019,559 |
| 2023-12-06 | 6.320 | 7.070 | 6.260 | 7.070 | 7.070 | 146,776,819 |
| 2023-12-05 | 6.680 | 6.960 | 6.340 | 6.430 | 6.430 | 107,293,897 |
| 2023-12-04 | 6.180 | 6.850 | 6.070 | 6.850 | 6.850 | 60,921,684 |
| 2023-12-01 | 6.360 | 6.460 | 6.100 | 6.230 | 6.230 | 71,074,799 |
| 2023-11-30 | 6.030 | 6.660 | 5.940 | 6.420 | 6.420 | 93,638,609 |
| 2023-11-29 | 5.910 | 6.500 | 5.910 | 6.120 | 6.120 | 61,922,552 |
| 2023-11-28 | 5.920 | 6.000 | 5.850 | 5.930 | 5.930 | 18,632,800 |
| 2023-11-27 | 5.790 | 6.100 | 5.760 | 5.930 | 5.930 | 21,213,953 |
| 2023-11-24 | 5.860 | 5.900 | 5.680 | 5.720 | 5.720 | 9,310,600 |
| 2023-11-23 | 5.700 | 5.890 | 5.650 | 5.870 | 5.870 | 13,416,000 |
| 2023-11-22 | 5.720 | 5.800 | 5.680 | 5.690 | 5.690 | 9,254,785 |
| 2023-11-21 | 5.850 | 5.850 | 5.740 | 5.750 | 5.750 | 11,334,352 |
| 2023-11-20 | 5.820 | 5.880 | 5.780 | 5.840 | 5.840 | 12,924,600 |
| 2023-11-17 | 5.700 | 5.840 | 5.600 | 5.820 | 5.820 | 13,881,500 |
| 2023-11-16 | 5.670 | 5.770 | 5.650 | 5.740 | 5.740 | 10,800,167 |
| 2023-11-15 | 5.640 | 5.720 | 5.610 | 5.700 | 5.700 | 11,728,285 |
| 2023-11-14 | 5.610 | 5.700 | 5.570 | 5.650 | 5.650 | 9,717,100 |
| 2023-11-13 | 5.510 | 5.690 | 5.510 | 5.630 | 5.630 | 10,568,460 |
| 2023-11-10 | 5.540 | 5.580 | 5.480 | 5.490 | 5.490 | 7,882,500 |
| 2023-11-09 | 5.620 | 5.630 | 5.500 | 5.540 | 5.540 | 8,909,500 |
| 2023-11-08 | 5.630 | 5.710 | 5.590 | 5.640 | 5.640 | 11,627,800 |
| 2023-11-07 | 5.530 | 5.660 | 5.520 | 5.610 | 5.610 | 12,339,200 |
| 2023-11-06 | 5.600 | 5.600 | 5.530 | 5.550 | 5.550 | 14,556,190 |
| 2023-11-03 | 5.630 | 5.800 | 5.520 | 5.570 | 5.570 | 17,397,690 |
| 2023-11-02 | 5.530 | 5.630 | 5.440 | 5.460 | 5.460 | 11,908,100 |
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.