Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 193,200 |
| 2022-05-10 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 0 |
| 2022-05-09 | 3.970 | 4.250 | 3.970 | 4.190 | 4.190 | 2,300,800 |
| 2022-05-06 | 4.050 | 4.190 | 4.030 | 4.100 | 4.100 | 1,393,200 |
| 2022-05-05 | 3.990 | 4.160 | 3.980 | 4.160 | 4.160 | 2,207,600 |
| 2022-04-29 | 3.930 | 4.130 | 3.840 | 4.030 | 4.030 | 3,875,495 |
| 2022-04-28 | 3.970 | 4.080 | 3.970 | 3.970 | 3.970 | 3,640,100 |
| 2022-04-27 | 4.510 | 4.510 | 4.180 | 4.180 | 4.180 | 5,628,500 |
| 2022-04-26 | 4.460 | 4.590 | 4.160 | 4.400 | 4.400 | 4,691,735 |
| 2022-04-25 | 4.320 | 4.630 | 4.320 | 4.370 | 4.370 | 3,363,600 |
| 2022-04-22 | 4.380 | 4.700 | 4.380 | 4.540 | 4.540 | 3,591,032 |
| 2022-04-21 | 4.400 | 4.570 | 4.300 | 4.480 | 4.480 | 6,979,347 |
| 2022-04-20 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 593,400 |
| 2022-04-19 | 4.020 | 4.150 | 3.990 | 4.150 | 4.150 | 884,728 |
| 2022-04-18 | 4.110 | 4.110 | 3.900 | 3.950 | 3.950 | 2,098,099 |
| 2022-04-15 | 4.300 | 4.300 | 4.090 | 4.090 | 4.090 | 2,926,799 |
| 2022-04-14 | 4.460 | 4.570 | 4.260 | 4.310 | 4.310 | 4,903,399 |
| 2022-04-13 | 4.200 | 4.350 | 4.150 | 4.350 | 4.350 | 2,830,899 |
| 2022-04-12 | 3.940 | 4.140 | 3.800 | 4.140 | 4.140 | 1,904,599 |
| 2022-04-11 | 4.150 | 4.150 | 3.940 | 3.940 | 3.940 | 1,551,297 |
| 2022-04-08 | 4.070 | 4.160 | 3.980 | 4.150 | 4.150 | 1,650,600 |
| 2022-04-07 | 4.150 | 4.290 | 4.050 | 4.070 | 4.070 | 1,932,600 |
| 2022-04-06 | 4.260 | 4.270 | 4.050 | 4.120 | 4.120 | 1,508,800 |
| 2022-04-01 | 4.350 | 4.460 | 4.220 | 4.250 | 4.250 | 2,489,400 |
| 2022-03-31 | 4.230 | 4.370 | 4.230 | 4.330 | 4.330 | 2,078,699 |
| 2022-03-30 | 4.450 | 4.480 | 4.240 | 4.270 | 4.270 | 3,914,906 |
| 2022-03-29 | 4.370 | 4.600 | 4.200 | 4.450 | 4.450 | 6,252,499 |
| 2022-03-28 | 4.600 | 4.630 | 4.420 | 4.420 | 4.420 | 2,231,100 |
| 2022-03-25 | 4.650 | 4.830 | 4.460 | 4.650 | 4.650 | 9,857,882 |
| 2022-03-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 532,100 |
| 2022-03-23 | 4.380 | 4.380 | 4.210 | 4.380 | 4.380 | 4,683,348 |
| 2022-03-22 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 257,900 |
| 2022-03-21 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 248,500 |
| 2022-03-18 | 3.610 | 3.780 | 3.610 | 3.780 | 3.780 | 1,068,682 |
| 2022-03-17 | 3.430 | 3.600 | 3.350 | 3.600 | 3.600 | 3,075,430 |
| 2022-03-16 | 3.550 | 3.630 | 3.390 | 3.430 | 3.430 | 4,063,337 |
| 2022-03-15 | 3.740 | 3.740 | 3.540 | 3.570 | 3.570 | 2,625,500 |
| 2022-03-14 | 3.940 | 3.950 | 3.720 | 3.730 | 3.730 | 1,725,182 |
| 2022-03-11 | 3.960 | 3.960 | 3.780 | 3.910 | 3.910 | 2,189,251 |
| 2022-03-10 | 4.000 | 4.090 | 3.910 | 3.980 | 3.980 | 1,957,700 |
| 2022-03-09 | 4.060 | 4.150 | 3.900 | 3.900 | 3.900 | 2,594,900 |
| 2022-03-08 | 4.260 | 4.260 | 4.050 | 4.100 | 4.100 | 1,610,100 |
| 2022-03-07 | 4.390 | 4.410 | 4.180 | 4.180 | 4.180 | 3,539,300 |
| 2022-03-04 | 4.440 | 4.450 | 4.360 | 4.400 | 4.400 | 1,002,959 |
| 2022-03-03 | 4.540 | 4.540 | 4.440 | 4.450 | 4.450 | 1,071,400 |
| 2022-03-02 | 4.430 | 4.550 | 4.360 | 4.550 | 4.550 | 1,641,508 |
| 2022-03-01 | 4.490 | 4.490 | 4.310 | 4.420 | 4.420 | 2,582,948 |
| 2022-02-28 | 4.550 | 4.620 | 4.450 | 4.490 | 4.490 | 1,099,000 |
| 2022-02-25 | 4.520 | 4.610 | 4.500 | 4.580 | 4.580 | 1,176,600 |
| 2022-02-24 | 4.650 | 4.680 | 4.430 | 4.480 | 4.480 | 1,967,200 |
| 2022-02-23 | 4.650 | 4.740 | 4.630 | 4.660 | 4.660 | 1,317,400 |
| 2022-02-22 | 4.740 | 4.750 | 4.520 | 4.690 | 4.690 | 3,870,795 |
| 2022-02-21 | 4.760 | 4.880 | 4.760 | 4.760 | 4.760 | 4,135,000 |
| 2022-02-18 | 4.800 | 5.060 | 4.800 | 5.010 | 5.010 | 2,013,700 |
| 2022-02-17 | 4.800 | 5.000 | 4.750 | 4.840 | 4.840 | 2,335,500 |
| 2022-02-16 | 4.770 | 4.830 | 4.710 | 4.780 | 4.780 | 1,889,002 |
| 2022-02-15 | 5.000 | 5.050 | 4.720 | 4.770 | 4.770 | 2,918,900 |
| 2022-02-14 | 4.770 | 4.950 | 4.710 | 4.940 | 4.940 | 1,913,100 |
| 2022-02-11 | 5.170 | 5.170 | 4.910 | 4.910 | 4.910 | 1,757,495 |
| 2022-02-10 | 5.160 | 5.220 | 5.040 | 5.090 | 5.090 | 1,930,900 |
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.