Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.200 | 6.240 | 5.900 | 6.130 | 6.130 | 28,886,399 |
| 2022-08-03 | 6.240 | 6.540 | 6.080 | 6.170 | 6.170 | 32,982,913 |
| 2022-08-02 | 6.990 | 6.990 | 6.430 | 6.430 | 6.430 | 44,369,396 |
| 2022-08-01 | 6.870 | 7.260 | 6.630 | 7.140 | 7.140 | 46,106,400 |
| 2022-07-29 | 7.060 | 7.240 | 6.900 | 6.900 | 6.900 | 40,044,048 |
| 2022-07-28 | 7.150 | 7.320 | 6.950 | 7.040 | 7.040 | 58,280,833 |
| 2022-07-27 | 7.000 | 7.690 | 6.810 | 7.380 | 7.380 | 74,232,054 |
| 2022-07-26 | 7.480 | 8.200 | 7.100 | 7.290 | 7.290 | 98,355,899 |
| 2022-07-25 | 6.880 | 7.490 | 6.830 | 7.490 | 7.490 | 79,431,113 |
| 2022-07-22 | 6.200 | 6.810 | 6.180 | 6.810 | 6.810 | 46,587,693 |
| 2022-07-21 | 6.000 | 6.360 | 5.840 | 6.190 | 6.190 | 46,844,071 |
| 2022-07-20 | 6.080 | 6.080 | 5.920 | 5.980 | 5.980 | 36,107,692 |
| 2022-07-19 | 5.800 | 6.210 | 5.710 | 6.160 | 6.160 | 54,231,607 |
| 2022-07-18 | 5.630 | 5.950 | 5.530 | 5.810 | 5.810 | 38,235,364 |
| 2022-07-15 | 5.840 | 6.180 | 5.560 | 5.630 | 5.630 | 54,503,053 |
| 2022-07-14 | 6.600 | 6.600 | 6.020 | 6.020 | 6.020 | 70,939,946 |
| 2022-07-13 | 5.490 | 6.020 | 5.480 | 6.020 | 6.020 | 15,865,496 |
| 2022-07-12 | 5.810 | 5.820 | 5.450 | 5.470 | 5.470 | 33,285,844 |
| 2022-07-11 | 6.000 | 6.060 | 5.750 | 5.850 | 5.850 | 57,109,561 |
| 2022-07-08 | 5.480 | 6.080 | 5.390 | 6.080 | 6.080 | 43,826,578 |
| 2022-07-07 | 5.360 | 5.570 | 5.330 | 5.530 | 5.530 | 16,327,366 |
| 2022-07-06 | 5.390 | 5.510 | 5.330 | 5.360 | 5.360 | 9,646,200 |
| 2022-07-05 | 5.540 | 5.560 | 5.360 | 5.440 | 5.440 | 11,577,900 |
| 2022-07-04 | 5.580 | 5.650 | 5.470 | 5.550 | 5.550 | 12,194,800 |
| 2022-07-01 | 5.500 | 5.590 | 5.360 | 5.590 | 5.590 | 16,173,162 |
| 2022-06-30 | 5.500 | 5.630 | 5.480 | 5.500 | 5.500 | 17,552,431 |
| 2022-06-29 | 5.840 | 5.880 | 5.500 | 5.500 | 5.500 | 29,431,100 |
| 2022-06-28 | 5.700 | 6.070 | 5.620 | 5.850 | 5.850 | 35,583,684 |
| 2022-06-27 | 5.730 | 5.810 | 5.670 | 5.690 | 5.690 | 22,195,900 |
| 2022-06-24 | 5.850 | 5.970 | 5.710 | 5.730 | 5.730 | 35,605,900 |
| 2022-06-23 | 5.580 | 6.140 | 5.500 | 5.910 | 5.910 | 50,766,500 |
| 2022-06-22 | 5.660 | 5.830 | 5.570 | 5.680 | 5.680 | 23,809,900 |
| 2022-06-21 | 5.770 | 5.780 | 5.510 | 5.630 | 5.630 | 20,812,431 |
| 2022-06-20 | 5.830 | 5.940 | 5.690 | 5.730 | 5.730 | 22,357,900 |
| 2022-06-17 | 5.680 | 5.900 | 5.660 | 5.780 | 5.780 | 23,469,900 |
| 2022-06-16 | 5.600 | 5.800 | 5.560 | 5.720 | 5.720 | 23,466,000 |
| 2022-06-15 | 5.710 | 5.830 | 5.630 | 5.630 | 5.630 | 28,327,800 |
| 2022-06-14 | 5.740 | 5.770 | 5.470 | 5.740 | 5.740 | 30,818,900 |
| 2022-06-13 | 5.820 | 5.940 | 5.590 | 5.750 | 5.750 | 30,989,400 |
| 2022-06-10 | 5.630 | 5.800 | 5.620 | 5.720 | 5.720 | 26,358,500 |
| 2022-06-09 | 5.900 | 5.900 | 5.580 | 5.650 | 5.650 | 32,838,200 |
| 2022-06-08 | 5.890 | 5.990 | 5.670 | 5.890 | 5.890 | 44,700,200 |
| 2022-06-07 | 6.160 | 6.380 | 5.880 | 5.960 | 5.960 | 59,751,011 |
| 2022-06-06 | 6.800 | 6.820 | 6.260 | 6.260 | 6.260 | 89,668,678 |
| 2022-06-02 | 6.200 | 6.950 | 6.090 | 6.950 | 6.950 | 102,653,685 |
| 2022-06-01 | 6.060 | 6.500 | 6.030 | 6.320 | 6.320 | 71,707,223 |
| 2022-05-31 | 6.420 | 6.480 | 5.970 | 6.150 | 6.150 | 72,865,262 |
| 2022-05-30 | 6.320 | 6.540 | 6.320 | 6.530 | 6.530 | 87,480,977 |
| 2022-05-27 | 6.520 | 6.750 | 6.300 | 6.300 | 6.300 | 109,238,502 |
| 2022-05-26 | 7.170 | 7.300 | 7.000 | 7.000 | 7.000 | 20,475,100 |
| 2022-05-25 | 7.880 | 8.630 | 7.780 | 7.780 | 7.780 | 97,590,171 |
| 2022-05-24 | 9.620 | 10.170 | 8.530 | 8.640 | 8.640 | 120,647,119 |
| 2022-05-23 | 8.990 | 9.880 | 8.090 | 9.250 | 9.250 | 110,852,279 |
| 2022-05-20 | 8.890 | 8.990 | 8.500 | 8.990 | 8.990 | 59,563,312 |
| 2022-05-19 | 7.720 | 8.170 | 7.660 | 8.170 | 8.170 | 26,881,418 |
| 2022-05-18 | 6.580 | 7.430 | 6.150 | 7.430 | 7.430 | 77,001,600 |
| 2022-05-17 | 6.750 | 6.750 | 6.150 | 6.750 | 6.750 | 53,317,809 |
| 2022-05-16 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 286,600 |
| 2022-05-13 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 390,800 |
| 2022-05-12 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 534,100 |
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.