Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.380 | 5.590 | 5.380 | 5.540 | 5.540 | 16,332,600 |
| 2023-10-31 | 5.410 | 5.570 | 5.370 | 5.410 | 5.410 | 16,229,600 |
| 2023-10-30 | 5.380 | 5.600 | 5.340 | 5.410 | 5.410 | 31,695,855 |
| 2023-10-27 | 5.210 | 5.280 | 5.130 | 5.150 | 5.150 | 7,060,900 |
| 2023-10-26 | 5.070 | 5.180 | 4.980 | 5.170 | 5.170 | 8,756,300 |
| 2023-10-25 | 5.040 | 5.120 | 5.000 | 5.090 | 5.090 | 9,263,500 |
| 2023-10-24 | 4.950 | 5.060 | 4.910 | 4.980 | 4.980 | 4,937,600 |
| 2023-10-23 | 5.120 | 5.120 | 4.880 | 4.930 | 4.930 | 8,221,900 |
| 2023-10-20 | 5.080 | 5.190 | 5.040 | 5.050 | 5.050 | 6,956,800 |
| 2023-10-19 | 5.130 | 5.190 | 5.070 | 5.070 | 5.070 | 6,095,000 |
| 2023-10-18 | 5.180 | 5.210 | 5.110 | 5.150 | 5.150 | 4,778,171 |
| 2023-10-17 | 5.250 | 5.270 | 5.160 | 5.180 | 5.180 | 4,580,900 |
| 2023-10-16 | 5.250 | 5.280 | 5.200 | 5.280 | 5.280 | 5,571,800 |
| 2023-10-13 | 5.270 | 5.330 | 5.250 | 5.250 | 5.250 | 5,605,100 |
| 2023-10-12 | 5.270 | 5.330 | 5.230 | 5.290 | 5.290 | 6,198,548 |
| 2023-10-11 | 5.300 | 5.340 | 5.230 | 5.250 | 5.250 | 5,954,735 |
| 2023-10-10 | 5.210 | 5.340 | 5.210 | 5.330 | 5.330 | 8,642,100 |
| 2023-10-09 | 5.200 | 5.300 | 5.190 | 5.210 | 5.210 | 6,410,100 |
| 2023-09-28 | 5.150 | 5.280 | 5.090 | 5.240 | 5.240 | 8,932,900 |
| 2023-09-27 | 5.090 | 5.250 | 5.030 | 5.110 | 5.110 | 9,293,100 |
| 2023-09-26 | 5.090 | 5.130 | 5.060 | 5.090 | 5.090 | 4,834,279 |
| 2023-09-25 | 5.160 | 5.180 | 5.090 | 5.100 | 5.100 | 4,251,691 |
| 2023-09-22 | 5.030 | 5.160 | 5.020 | 5.130 | 5.130 | 5,078,127 |
| 2023-09-21 | 5.100 | 5.120 | 5.010 | 5.030 | 5.030 | 5,838,776 |
| 2023-09-20 | 5.100 | 5.180 | 5.090 | 5.100 | 5.100 | 4,722,200 |
| 2023-09-19 | 5.250 | 5.250 | 5.120 | 5.120 | 5.120 | 5,753,600 |
| 2023-09-18 | 5.090 | 5.340 | 5.050 | 5.270 | 5.270 | 12,282,847 |
| 2023-09-15 | 5.170 | 5.230 | 5.060 | 5.100 | 5.100 | 7,306,300 |
| 2023-09-14 | 5.210 | 5.270 | 5.080 | 5.120 | 5.120 | 7,444,300 |
| 2023-09-13 | 5.370 | 5.390 | 5.190 | 5.240 | 5.240 | 10,629,800 |
| 2023-09-12 | 5.360 | 5.540 | 5.350 | 5.410 | 5.410 | 15,590,294 |
| 2023-09-11 | 5.190 | 5.350 | 5.130 | 5.330 | 5.330 | 10,900,600 |
| 2023-09-08 | 5.110 | 5.210 | 5.110 | 5.190 | 5.190 | 4,376,790 |
| 2023-09-07 | 5.280 | 5.300 | 5.150 | 5.160 | 5.160 | 6,727,100 |
| 2023-09-06 | 5.200 | 5.290 | 5.180 | 5.290 | 5.290 | 6,637,109 |
| 2023-09-05 | 5.250 | 5.280 | 5.190 | 5.220 | 5.220 | 5,632,609 |
| 2023-09-04 | 5.170 | 5.270 | 5.170 | 5.260 | 5.260 | 7,113,209 |
| 2023-09-01 | 5.150 | 5.230 | 5.110 | 5.160 | 5.160 | 7,244,200 |
| 2023-08-31 | 5.190 | 5.210 | 5.100 | 5.120 | 5.120 | 6,157,300 |
| 2023-08-30 | 5.210 | 5.320 | 5.180 | 5.180 | 5.180 | 10,150,900 |
| 2023-08-29 | 5.000 | 5.260 | 4.990 | 5.210 | 5.210 | 12,257,100 |
| 2023-08-28 | 5.200 | 5.200 | 4.990 | 5.020 | 5.020 | 8,434,500 |
| 2023-08-25 | 5.190 | 5.190 | 4.940 | 4.970 | 4.970 | 11,231,300 |
| 2023-08-24 | 5.190 | 5.280 | 5.100 | 5.200 | 5.200 | 6,526,000 |
| 2023-08-23 | 5.230 | 5.250 | 5.140 | 5.180 | 5.180 | 5,214,700 |
| 2023-08-22 | 5.200 | 5.240 | 5.110 | 5.240 | 5.240 | 6,206,000 |
| 2023-08-21 | 5.210 | 5.280 | 5.150 | 5.160 | 5.160 | 5,766,300 |
| 2023-08-18 | 5.310 | 5.360 | 5.210 | 5.210 | 5.210 | 5,815,200 |
| 2023-08-17 | 5.210 | 5.400 | 5.170 | 5.340 | 5.340 | 8,771,124 |
| 2023-08-16 | 5.380 | 5.400 | 5.220 | 5.240 | 5.240 | 10,169,800 |
| 2023-08-15 | 5.470 | 5.500 | 5.360 | 5.380 | 5.380 | 7,579,850 |
| 2023-08-14 | 5.450 | 5.500 | 5.350 | 5.500 | 5.500 | 7,442,371 |
| 2023-08-11 | 5.590 | 5.610 | 5.470 | 5.490 | 5.490 | 8,248,471 |
| 2023-08-10 | 5.650 | 5.650 | 5.550 | 5.610 | 5.610 | 7,581,371 |
| 2023-08-09 | 5.600 | 5.670 | 5.560 | 5.640 | 5.640 | 7,702,500 |
| 2023-08-08 | 5.700 | 5.760 | 5.610 | 5.630 | 5.630 | 11,596,700 |
| 2023-08-07 | 5.730 | 5.870 | 5.660 | 5.680 | 5.680 | 17,208,100 |
| 2023-08-04 | 5.880 | 5.900 | 5.730 | 5.780 | 5.780 | 20,661,351 |
| 2023-08-03 | 5.940 | 5.980 | 5.820 | 5.850 | 5.850 | 24,703,371 |
| 2023-08-02 | 5.770 | 6.000 | 5.750 | 6.000 | 6.000 | 34,503,047 |
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.