Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.110 | 5.160 | 4.980 | 5.140 | 5.140 | 2,229,700 |
| 2022-02-08 | 5.080 | 5.150 | 4.880 | 5.040 | 5.040 | 3,024,400 |
| 2022-02-07 | 5.200 | 5.280 | 5.090 | 5.090 | 5.090 | 3,344,700 |
| 2022-01-28 | 5.330 | 5.480 | 5.220 | 5.360 | 5.360 | 1,773,200 |
| 2022-01-27 | 5.680 | 5.740 | 5.410 | 5.410 | 5.410 | 3,084,600 |
| 2022-01-26 | 5.600 | 5.750 | 5.540 | 5.690 | 5.690 | 2,262,600 |
| 2022-01-25 | 5.700 | 5.870 | 5.600 | 5.630 | 5.630 | 3,997,800 |
| 2022-01-24 | 5.350 | 5.590 | 5.250 | 5.590 | 5.590 | 1,705,819 |
| 2022-01-21 | 5.400 | 5.410 | 5.250 | 5.320 | 5.320 | 1,349,500 |
| 2022-01-20 | 5.360 | 5.530 | 5.340 | 5.400 | 5.400 | 2,091,200 |
| 2022-01-19 | 5.270 | 5.410 | 5.220 | 5.390 | 5.390 | 2,049,000 |
| 2022-01-18 | 5.350 | 5.380 | 5.220 | 5.260 | 5.260 | 2,459,754 |
| 2022-01-17 | 5.620 | 5.670 | 5.370 | 5.370 | 5.370 | 3,257,200 |
| 2022-01-14 | 5.400 | 5.550 | 5.170 | 5.540 | 5.540 | 4,680,300 |
| 2022-01-13 | 5.700 | 5.710 | 5.420 | 5.420 | 5.420 | 4,587,700 |
| 2022-01-12 | 5.790 | 5.790 | 5.670 | 5.700 | 5.700 | 1,561,300 |
| 2022-01-11 | 5.740 | 5.920 | 5.680 | 5.760 | 5.760 | 2,110,900 |
| 2022-01-10 | 5.850 | 5.850 | 5.550 | 5.680 | 5.680 | 2,373,400 |
| 2022-01-07 | 5.770 | 5.930 | 5.750 | 5.760 | 5.760 | 4,289,700 |
| 2022-01-06 | 5.980 | 6.090 | 5.740 | 5.770 | 5.770 | 4,543,300 |
| 2022-01-05 | 6.090 | 6.260 | 5.960 | 6.030 | 6.030 | 5,033,036 |
| 2022-01-04 | 6.660 | 6.660 | 6.110 | 6.270 | 6.270 | 2,973,600 |
| 2021-12-31 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 0 |
| 2021-12-30 | 6.100 | 6.460 | 6.100 | 6.410 | 6.410 | 5,011,602 |
| 2021-12-29 | 6.920 | 6.940 | 6.420 | 6.420 | 6.420 | 4,760,139 |
| 2021-12-28 | 7.000 | 7.100 | 6.520 | 6.760 | 6.760 | 5,060,400 |
| 2021-12-27 | 6.470 | 6.770 | 6.470 | 6.770 | 6.770 | 2,962,775 |
| 2021-12-24 | 6.610 | 6.650 | 6.420 | 6.450 | 6.450 | 2,608,100 |
| 2021-12-23 | 6.670 | 6.680 | 6.550 | 6.660 | 6.660 | 2,839,300 |
| 2021-12-22 | 6.790 | 6.880 | 6.550 | 6.740 | 6.740 | 2,950,890 |
| 2021-12-21 | 6.860 | 6.940 | 6.630 | 6.670 | 6.670 | 2,548,300 |
| 2021-12-20 | 6.860 | 7.020 | 6.800 | 6.820 | 6.820 | 3,234,600 |
| 2021-12-17 | 6.990 | 7.100 | 6.810 | 7.000 | 7.000 | 3,914,500 |
| 2021-12-16 | 6.810 | 7.000 | 6.780 | 6.790 | 6.790 | 4,064,100 |
| 2021-12-15 | 7.060 | 7.350 | 6.900 | 6.930 | 6.930 | 6,932,700 |
| 2021-12-14 | 6.600 | 7.120 | 6.500 | 7.120 | 7.120 | 8,288,602 |
| 2021-12-13 | 7.000 | 7.210 | 6.630 | 6.780 | 6.780 | 11,162,359 |
| 2021-12-10 | 6.860 | 6.870 | 6.540 | 6.870 | 6.870 | 3,989,326 |
| 2021-12-09 | 6.120 | 6.750 | 6.120 | 6.540 | 6.540 | 11,531,039 |
| 2021-12-08 | 6.440 | 6.640 | 6.440 | 6.440 | 6.440 | 3,687,700 |
| 2021-12-07 | 7.240 | 7.490 | 6.780 | 6.780 | 6.780 | 11,982,400 |
| 2021-12-06 | 7.120 | 7.140 | 7.010 | 7.140 | 7.140 | 5,604,337 |
| 2021-12-03 | 6.770 | 6.800 | 6.600 | 6.800 | 6.800 | 5,494,725 |
| 2021-12-02 | 6.250 | 6.480 | 6.080 | 6.480 | 6.480 | 4,103,525 |
| 2021-12-01 | 6.170 | 6.170 | 5.710 | 6.170 | 6.170 | 15,347,217 |
| 2021-11-30 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 332,702 |
| 2021-11-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 499,200 |
| 2021-11-26 | 5.090 | 5.330 | 4.910 | 5.330 | 5.330 | 5,905,594 |
| 2021-11-25 | 5.240 | 5.260 | 4.820 | 5.080 | 5.080 | 8,086,892 |
| 2021-11-24 | 4.880 | 5.020 | 4.880 | 5.020 | 5.020 | 1,896,600 |
| 2021-11-23 | 4.630 | 4.780 | 4.630 | 4.780 | 4.780 | 3,854,692 |
| 2021-11-22 | 4.450 | 4.620 | 4.440 | 4.550 | 4.550 | 1,986,600 |
| 2021-11-19 | 4.400 | 4.550 | 4.400 | 4.470 | 4.470 | 2,230,400 |
| 2021-11-18 | 4.350 | 4.520 | 4.350 | 4.440 | 4.440 | 1,847,700 |
| 2021-11-17 | 4.540 | 4.550 | 4.480 | 4.490 | 4.490 | 1,356,600 |
| 2021-11-16 | 4.590 | 4.600 | 4.550 | 4.550 | 4.550 | 1,329,800 |
| 2021-11-15 | 4.640 | 4.640 | 4.540 | 4.580 | 4.580 | 1,546,000 |
| 2021-11-12 | 4.690 | 4.720 | 4.610 | 4.620 | 4.620 | 1,576,700 |
| 2021-11-11 | 4.650 | 4.730 | 4.620 | 4.700 | 4.700 | 1,418,900 |
| 2021-11-10 | 4.580 | 4.770 | 4.560 | 4.650 | 4.650 | 2,189,400 |
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.