Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.810 | 5.950 | 5.760 | 5.860 | 5.860 | 27,909,000 |
| 2023-07-31 | 5.790 | 5.920 | 5.750 | 5.890 | 5.890 | 41,309,277 |
| 2023-07-28 | 5.910 | 6.020 | 5.750 | 5.820 | 5.820 | 56,864,088 |
| 2023-07-27 | 5.490 | 5.910 | 5.480 | 5.910 | 5.910 | 29,216,200 |
| 2023-07-26 | 5.580 | 5.600 | 5.330 | 5.370 | 5.370 | 12,149,700 |
| 2023-07-25 | 5.470 | 5.630 | 5.440 | 5.600 | 5.600 | 8,432,917 |
| 2023-07-24 | 5.470 | 5.560 | 5.410 | 5.440 | 5.440 | 7,016,400 |
| 2023-07-21 | 5.620 | 5.650 | 5.450 | 5.490 | 5.490 | 11,502,800 |
| 2023-07-20 | 5.680 | 5.880 | 5.610 | 5.630 | 5.630 | 14,355,700 |
| 2023-07-19 | 5.730 | 5.770 | 5.650 | 5.670 | 5.670 | 9,503,600 |
| 2023-07-18 | 5.780 | 5.850 | 5.690 | 5.770 | 5.770 | 10,898,694 |
| 2023-07-17 | 5.900 | 5.900 | 5.700 | 5.790 | 5.790 | 15,889,500 |
| 2023-07-14 | 5.860 | 6.020 | 5.710 | 5.910 | 5.910 | 25,525,700 |
| 2023-07-13 | 5.820 | 5.950 | 5.780 | 5.860 | 5.860 | 23,131,200 |
| 2023-07-12 | 5.950 | 6.120 | 5.890 | 5.930 | 5.930 | 35,966,800 |
| 2023-07-11 | 5.810 | 6.010 | 5.760 | 5.960 | 5.960 | 28,350,800 |
| 2023-07-10 | 5.800 | 5.900 | 5.680 | 5.810 | 5.810 | 22,205,200 |
| 2023-07-07 | 5.830 | 5.920 | 5.710 | 5.740 | 5.740 | 25,007,594 |
| 2023-07-06 | 5.800 | 5.990 | 5.720 | 5.950 | 5.950 | 36,546,817 |
| 2023-07-05 | 5.800 | 6.120 | 5.750 | 5.770 | 5.770 | 38,947,106 |
| 2023-07-04 | 5.600 | 5.970 | 5.540 | 5.800 | 5.800 | 43,297,817 |
| 2023-07-03 | 5.510 | 5.590 | 5.480 | 5.530 | 5.530 | 9,789,800 |
| 2023-06-30 | 5.420 | 5.580 | 5.410 | 5.500 | 5.500 | 10,293,918 |
| 2023-06-29 | 5.300 | 5.470 | 5.270 | 5.430 | 5.430 | 10,003,119 |
| 2023-06-28 | 5.270 | 5.360 | 5.140 | 5.310 | 5.310 | 10,018,400 |
| 2023-06-27 | 5.200 | 5.330 | 5.180 | 5.310 | 5.310 | 8,591,900 |
| 2023-06-26 | 5.130 | 5.450 | 5.100 | 5.230 | 5.230 | 16,987,100 |
| 2023-06-21 | 5.450 | 5.580 | 5.420 | 5.480 | 5.480 | 13,710,100 |
| 2023-06-20 | 5.600 | 5.620 | 5.450 | 5.490 | 5.490 | 17,074,119 |
| 2023-06-19 | 5.510 | 5.650 | 5.480 | 5.630 | 5.630 | 19,421,218 |
| 2023-06-16 | 5.500 | 5.600 | 5.480 | 5.520 | 5.520 | 13,635,000 |
| 2023-06-15 | 5.520 | 5.590 | 5.460 | 5.510 | 5.510 | 15,608,500 |
| 2023-06-14 | 5.640 | 5.720 | 5.510 | 5.560 | 5.560 | 20,897,312 |
| 2023-06-13 | 5.720 | 5.790 | 5.600 | 5.620 | 5.620 | 36,817,057 |
| 2023-06-12 | 5.720 | 5.880 | 5.440 | 5.640 | 5.640 | 52,620,067 |
| 2023-06-09 | 5.070 | 5.590 | 5.070 | 5.590 | 5.590 | 24,454,670 |
| 2023-06-08 | 5.150 | 5.160 | 5.060 | 5.080 | 5.080 | 5,033,600 |
| 2023-06-07 | 5.160 | 5.240 | 5.120 | 5.170 | 5.170 | 3,510,300 |
| 2023-06-06 | 5.320 | 5.340 | 5.160 | 5.170 | 5.170 | 7,128,300 |
| 2023-06-05 | 5.260 | 5.470 | 5.220 | 5.330 | 5.330 | 10,731,518 |
| 2023-06-02 | 5.260 | 5.300 | 5.230 | 5.250 | 5.250 | 4,169,400 |
| 2023-06-01 | 5.330 | 5.330 | 5.240 | 5.250 | 5.250 | 5,970,000 |
| 2023-05-31 | 5.340 | 5.360 | 5.310 | 5.330 | 5.330 | 3,745,300 |
| 2023-05-30 | 5.280 | 5.360 | 5.250 | 5.350 | 5.350 | 4,562,100 |
| 2023-05-29 | 5.370 | 5.390 | 5.260 | 5.270 | 5.270 | 4,167,600 |
| 2023-05-26 | 5.240 | 5.360 | 5.170 | 5.350 | 5.350 | 7,326,000 |
| 2023-05-25 | 5.260 | 5.280 | 5.180 | 5.240 | 5.240 | 3,694,000 |
| 2023-05-24 | 5.220 | 5.290 | 5.200 | 5.240 | 5.240 | 2,711,300 |
| 2023-05-23 | 5.240 | 5.320 | 5.190 | 5.270 | 5.270 | 5,444,600 |
| 2023-05-22 | 5.230 | 5.270 | 5.190 | 5.230 | 5.230 | 4,142,074 |
| 2023-05-19 | 5.290 | 5.290 | 5.220 | 5.220 | 5.220 | 4,300,700 |
| 2023-05-18 | 5.130 | 5.320 | 5.130 | 5.300 | 5.300 | 8,865,457 |
| 2023-05-17 | 5.050 | 5.170 | 5.030 | 5.150 | 5.150 | 5,282,600 |
| 2023-05-16 | 5.100 | 5.130 | 5.040 | 5.060 | 5.060 | 3,798,200 |
| 2023-05-15 | 5.110 | 5.130 | 5.020 | 5.110 | 5.110 | 4,968,500 |
| 2023-05-12 | 5.160 | 5.230 | 5.110 | 5.110 | 5.110 | 4,457,602 |
| 2023-05-11 | 5.220 | 5.230 | 5.150 | 5.200 | 5.200 | 4,315,502 |
| 2023-05-10 | 5.120 | 5.240 | 5.090 | 5.190 | 5.190 | 6,755,602 |
| 2023-05-09 | 5.180 | 5.200 | 5.090 | 5.090 | 5.090 | 5,477,894 |
| 2023-05-08 | 5.170 | 5.240 | 5.130 | 5.200 | 5.200 | 4,814,500 |
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.