Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.000 | 6.100 | 5.930 | 6.060 | 6.060 | 22,085,804 |
| 2023-02-03 | 6.000 | 6.080 | 5.880 | 5.990 | 5.990 | 21,528,760 |
| 2023-02-02 | 6.110 | 6.130 | 6.000 | 6.010 | 6.010 | 32,019,260 |
| 2023-02-01 | 6.110 | 6.200 | 6.000 | 6.170 | 6.170 | 38,423,800 |
| 2023-01-31 | 5.930 | 6.160 | 5.920 | 6.090 | 6.090 | 42,884,643 |
| 2023-01-30 | 5.870 | 6.040 | 5.870 | 6.010 | 6.010 | 43,829,760 |
| 2023-01-20 | 5.800 | 5.850 | 5.710 | 5.800 | 5.800 | 23,396,600 |
| 2023-01-19 | 5.750 | 6.180 | 5.740 | 5.810 | 5.810 | 39,025,107 |
| 2023-01-18 | 5.830 | 5.830 | 5.630 | 5.710 | 5.710 | 28,629,900 |
| 2023-01-17 | 5.830 | 5.860 | 5.710 | 5.840 | 5.840 | 43,158,995 |
| 2023-01-16 | 5.970 | 5.980 | 5.760 | 5.840 | 5.840 | 73,630,725 |
| 2023-01-13 | 5.890 | 6.330 | 5.810 | 6.070 | 6.070 | 119,848,067 |
| 2023-01-12 | 5.220 | 5.750 | 5.210 | 5.750 | 5.750 | 27,344,076 |
| 2023-01-11 | 5.430 | 5.480 | 5.230 | 5.230 | 5.230 | 24,045,100 |
| 2023-01-10 | 5.680 | 5.810 | 5.420 | 5.480 | 5.480 | 33,657,691 |
| 2023-01-09 | 5.300 | 5.590 | 5.230 | 5.500 | 5.500 | 33,661,777 |
| 2023-01-06 | 5.190 | 5.490 | 5.170 | 5.300 | 5.300 | 24,691,600 |
| 2023-01-05 | 5.210 | 5.300 | 5.150 | 5.220 | 5.220 | 19,901,106 |
| 2023-01-04 | 5.120 | 5.200 | 5.070 | 5.200 | 5.200 | 19,280,100 |
| 2023-01-03 | 5.030 | 5.200 | 4.980 | 5.170 | 5.170 | 16,860,700 |
| 2022-12-30 | 5.250 | 5.280 | 4.970 | 5.060 | 5.060 | 27,317,200 |
| 2022-12-29 | 5.510 | 5.590 | 5.100 | 5.180 | 5.180 | 35,063,208 |
| 2022-12-28 | 6.010 | 6.030 | 5.600 | 5.600 | 5.600 | 35,209,459 |
| 2022-12-27 | 6.070 | 6.130 | 5.900 | 6.080 | 6.080 | 25,351,308 |
| 2022-12-26 | 5.940 | 6.160 | 5.800 | 6.130 | 6.130 | 33,246,990 |
| 2022-12-23 | 6.180 | 6.200 | 5.760 | 5.960 | 5.960 | 44,949,597 |
| 2022-12-22 | 6.140 | 6.450 | 6.080 | 6.300 | 6.300 | 61,539,970 |
| 2022-12-21 | 6.300 | 6.320 | 6.060 | 6.130 | 6.130 | 63,181,912 |
| 2022-12-20 | 5.880 | 6.510 | 5.810 | 6.510 | 6.510 | 83,435,265 |
| 2022-12-19 | 5.650 | 6.250 | 5.570 | 5.920 | 5.920 | 52,394,828 |
| 2022-12-16 | 5.710 | 5.770 | 5.610 | 5.680 | 5.680 | 15,656,200 |
| 2022-12-15 | 5.720 | 5.830 | 5.660 | 5.820 | 5.820 | 19,532,543 |
| 2022-12-14 | 5.820 | 5.830 | 5.670 | 5.720 | 5.720 | 19,403,610 |
| 2022-12-13 | 5.830 | 5.950 | 5.780 | 5.900 | 5.900 | 27,303,885 |
| 2022-12-12 | 5.860 | 6.020 | 5.770 | 5.850 | 5.850 | 49,909,890 |
| 2022-12-09 | 5.490 | 6.010 | 5.490 | 6.010 | 6.010 | 32,954,282 |
| 2022-12-08 | 5.600 | 5.670 | 5.430 | 5.460 | 5.460 | 14,063,200 |
| 2022-12-07 | 5.580 | 5.880 | 5.510 | 5.670 | 5.670 | 22,689,257 |
| 2022-12-06 | 5.390 | 5.580 | 5.340 | 5.580 | 5.580 | 20,503,213 |
| 2022-12-05 | 5.460 | 5.520 | 5.380 | 5.430 | 5.430 | 10,495,369 |
| 2022-12-02 | 5.450 | 5.490 | 5.420 | 5.470 | 5.470 | 7,253,100 |
| 2022-12-01 | 5.570 | 5.610 | 5.420 | 5.450 | 5.450 | 14,509,100 |
| 2022-11-30 | 5.380 | 5.550 | 5.320 | 5.550 | 5.550 | 19,926,270 |
| 2022-11-29 | 5.280 | 5.380 | 5.280 | 5.360 | 5.360 | 10,636,402 |
| 2022-11-28 | 5.370 | 5.450 | 5.240 | 5.280 | 5.280 | 12,031,600 |
| 2022-11-25 | 5.590 | 5.650 | 5.460 | 5.480 | 5.480 | 11,635,802 |
| 2022-11-24 | 5.520 | 5.750 | 5.510 | 5.650 | 5.650 | 21,127,588 |
| 2022-11-23 | 5.450 | 5.590 | 5.290 | 5.560 | 5.560 | 17,070,306 |
| 2022-11-22 | 5.550 | 5.590 | 5.370 | 5.410 | 5.410 | 12,003,700 |
| 2022-11-21 | 5.360 | 5.560 | 5.340 | 5.560 | 5.560 | 12,866,188 |
| 2022-11-18 | 5.490 | 5.560 | 5.410 | 5.420 | 5.420 | 12,147,798 |
| 2022-11-17 | 5.460 | 5.540 | 5.410 | 5.520 | 5.520 | 12,373,600 |
| 2022-11-16 | 5.640 | 5.640 | 5.480 | 5.490 | 5.490 | 18,896,950 |
| 2022-11-15 | 5.600 | 5.670 | 5.510 | 5.630 | 5.630 | 26,001,150 |
| 2022-11-14 | 5.710 | 5.800 | 5.540 | 5.620 | 5.620 | 34,010,120 |
| 2022-11-11 | 6.210 | 6.280 | 5.670 | 5.690 | 5.690 | 77,941,283 |
| 2022-11-10 | 5.280 | 5.920 | 5.280 | 5.920 | 5.920 | 21,053,211 |
| 2022-11-09 | 5.280 | 5.750 | 5.210 | 5.380 | 5.380 | 19,562,700 |
| 2022-11-08 | 5.300 | 5.320 | 5.200 | 5.250 | 5.250 | 7,731,362 |
| 2022-11-07 | 5.300 | 5.390 | 5.210 | 5.300 | 5.300 | 10,691,700 |
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.