Shenzhen Soling Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.230	5.270	5.150	5.180	5.180	4,000,506
2023-05-04	5.230	5.300	5.200	5.240	5.240	4,336,118
2023-04-28	5.100	5.240	5.090	5.220	5.220	6,516,944
2023-04-27	5.150	5.160	5.080	5.100	5.100	4,931,780
2023-04-26	5.050	5.180	5.020	5.130	5.130	5,121,548
2023-04-25	5.180	5.210	4.940	5.040	5.040	7,712,300
2023-04-24	5.060	5.300	5.020	5.190	5.190	8,796,248
2023-04-21	5.200	5.240	5.060	5.060	5.060	7,162,900
2023-04-20	5.250	5.270	5.150	5.200	5.200	6,719,600
2023-04-19	5.290	5.360	5.250	5.270	5.270	5,695,606
2023-04-18	5.520	5.550	5.300	5.310	5.310	13,006,800
2023-04-17	5.550	5.610	5.500	5.530	5.530	6,661,600
2023-04-14	5.640	5.730	5.590	5.590	5.590	6,701,494
2023-04-13	5.550	5.660	5.470	5.640	5.640	11,057,000
2023-04-12	5.710	5.770	5.550	5.570	5.570	13,747,900
2023-04-11	5.510	5.550	5.390	5.490	5.490	5,694,000
2023-04-10	5.660	5.680	5.460	5.470	5.470	10,076,517
2023-04-07	5.560	5.670	5.560	5.630	5.630	6,531,900
2023-04-06	5.680	5.690	5.530	5.560	5.560	8,824,217
2023-04-04	5.780	5.780	5.650	5.700	5.700	10,141,700
2023-04-03	5.870	5.880	5.660	5.800	5.800	15,592,500
2023-03-31	5.560	5.660	5.510	5.660	5.660	8,003,238
2023-03-30	5.680	5.680	5.520	5.530	5.530	6,895,817
2023-03-29	5.640	5.670	5.580	5.650	5.650	6,935,100
2023-03-28	5.700	5.740	5.590	5.620	5.620	7,698,138
2023-03-27	5.670	5.750	5.640	5.700	5.700	8,898,306
2023-03-24	5.600	5.710	5.580	5.680	5.680	10,043,678
2023-03-23	5.550	5.620	5.550	5.620	5.620	7,691,106
2023-03-22	5.600	5.660	5.540	5.610	5.610	8,461,300
2023-03-21	5.440	5.600	5.410	5.600	5.600	9,556,200
2023-03-20	5.510	5.530	5.370	5.440	5.440	8,658,300
2023-03-17	5.510	5.580	5.460	5.510	5.510	9,189,800
2023-03-16	5.550	5.590	5.480	5.480	5.480	7,484,400
2023-03-15	5.570	5.620	5.550	5.580	5.580	7,676,100
2023-03-14	5.680	5.680	5.460	5.530	5.530	15,348,500
2023-03-13	5.780	5.780	5.610	5.720	5.720	15,607,300
2023-03-10	5.920	5.960	5.810	5.810	5.810	12,040,000
2023-03-09	6.000	6.020	5.860	6.010	6.010	11,520,100
2023-03-08	5.850	5.980	5.820	5.970	5.970	10,134,700
2023-03-07	6.120	6.140	5.870	5.900	5.900	20,707,306
2023-03-06	6.140	6.160	6.030	6.130	6.130	11,933,200
2023-03-03	6.180	6.230	6.030	6.100	6.100	25,373,306
2023-03-02	6.300	6.410	6.200	6.210	6.210	33,206,264
2023-03-01	6.240	6.300	6.180	6.300	6.300	22,919,300
2023-02-28	6.300	6.340	6.160	6.290	6.290	23,606,000
2023-02-27	6.350	6.400	6.180	6.250	6.250	31,070,800
2023-02-24	6.320	6.570	6.230	6.470	6.470	54,754,495
2023-02-23	6.030	6.810	6.030	6.540	6.540	86,894,786
2023-02-22	6.200	6.490	6.100	6.190	6.190	61,515,392
2023-02-21	5.940	6.120	5.890	6.100	6.100	35,262,285
2023-02-20	5.810	5.870	5.750	5.860	5.860	10,110,100
2023-02-17	5.890	5.920	5.760	5.780	5.780	16,431,300
2023-02-16	5.960	6.140	5.850	5.900	5.900	29,070,000
2023-02-15	6.020	6.070	5.980	5.990	5.990	14,539,700
2023-02-14	6.130	6.140	6.000	6.010	6.010	17,901,400
2023-02-13	6.050	6.140	5.980	6.120	6.120	21,028,200
2023-02-10	6.190	6.200	6.020	6.050	6.050	29,585,006
2023-02-09	6.240	6.490	6.180	6.250	6.250	44,020,600
2023-02-08	6.090	6.320	5.930	6.270	6.270	51,685,200
2023-02-07	6.150	6.170	6.010	6.120	6.120	31,333,600

← NewerPage 15 of 21 · 1,219 trading daysOlder →

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.