Shenzhen Soling Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.920 | 6.390 | 5.830 | 6.300 | 6.300 | 91,549,727 |
| 2024-10-29 | 6.120 | 6.240 | 5.960 | 5.980 | 5.980 | 51,713,610 |
| 2024-10-28 | 6.010 | 6.270 | 5.990 | 6.190 | 6.190 | 63,924,248 |
| 2024-10-25 | 5.870 | 6.200 | 5.870 | 6.010 | 6.010 | 53,515,600 |
| 2024-10-24 | 6.550 | 6.550 | 5.900 | 5.940 | 5.940 | 92,982,204 |
| 2024-10-23 | 6.300 | 6.930 | 6.050 | 6.560 | 6.560 | 122,902,378 |
| 2024-10-22 | 5.900 | 6.450 | 5.770 | 6.300 | 6.300 | 105,035,853 |
| 2024-10-21 | 5.590 | 6.200 | 5.590 | 5.980 | 5.980 | 111,930,410 |
| 2024-10-18 | 5.510 | 6.000 | 5.410 | 5.690 | 5.690 | 127,650,087 |
| 2024-10-17 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 17,345,187 |
| 2024-10-16 | 4.950 | 5.060 | 4.910 | 4.980 | 4.980 | 25,901,400 |
| 2024-10-15 | 5.070 | 5.220 | 5.010 | 5.020 | 5.020 | 32,689,871 |
| 2024-10-14 | 4.950 | 5.160 | 4.900 | 5.120 | 5.120 | 37,910,583 |
| 2024-10-11 | 5.250 | 5.330 | 4.970 | 5.040 | 5.040 | 46,089,841 |
| 2024-10-10 | 5.880 | 5.880 | 5.300 | 5.400 | 5.400 | 88,190,003 |
| 2024-10-09 | 5.650 | 6.100 | 5.430 | 5.890 | 5.890 | 140,947,182 |
| 2024-10-08 | 5.850 | 5.850 | 5.110 | 5.590 | 5.590 | 103,065,202 |
| 2024-09-30 | 5.100 | 5.340 | 4.890 | 5.320 | 5.320 | 100,345,140 |
| 2024-09-27 | 4.690 | 4.930 | 4.650 | 4.860 | 4.860 | 93,623,671 |
| 2024-09-26 | 4.560 | 4.670 | 4.520 | 4.660 | 4.660 | 72,157,552 |
| 2024-09-25 | 4.510 | 4.810 | 4.510 | 4.640 | 4.640 | 103,066,681 |
| 2024-09-24 | 4.800 | 4.970 | 4.590 | 4.670 | 4.670 | 133,157,982 |
| 2024-09-23 | 4.100 | 4.520 | 4.100 | 4.520 | 4.520 | 45,102,062 |
| 2024-09-20 | 4.170 | 4.170 | 4.090 | 4.110 | 4.110 | 11,084,700 |
| 2024-09-19 | 4.030 | 4.140 | 4.010 | 4.140 | 4.140 | 13,436,400 |
| 2024-09-18 | 4.050 | 4.070 | 3.930 | 4.010 | 4.010 | 13,075,600 |
| 2024-09-13 | 4.140 | 4.140 | 4.050 | 4.060 | 4.060 | 12,845,200 |
| 2024-09-12 | 4.160 | 4.200 | 4.130 | 4.130 | 4.130 | 10,967,800 |
| 2024-09-11 | 4.240 | 4.240 | 4.110 | 4.130 | 4.130 | 14,582,900 |
| 2024-09-10 | 4.180 | 4.240 | 4.100 | 4.220 | 4.220 | 15,032,400 |
| 2024-09-09 | 4.110 | 4.220 | 4.010 | 4.160 | 4.160 | 18,795,800 |
| 2024-09-06 | 4.360 | 4.450 | 4.250 | 4.260 | 4.260 | 18,984,000 |
| 2024-09-05 | 4.230 | 4.330 | 4.230 | 4.330 | 4.330 | 15,123,800 |
| 2024-09-04 | 4.260 | 4.280 | 4.210 | 4.240 | 4.240 | 11,639,000 |
| 2024-09-03 | 4.200 | 4.300 | 4.160 | 4.300 | 4.300 | 14,396,200 |
| 2024-09-02 | 4.330 | 4.360 | 4.210 | 4.220 | 4.220 | 14,316,800 |
| 2024-08-30 | 4.200 | 4.380 | 4.200 | 4.320 | 4.320 | 21,912,900 |
| 2024-08-29 | 4.170 | 4.250 | 4.150 | 4.220 | 4.220 | 14,783,800 |
| 2024-08-28 | 4.160 | 4.250 | 4.140 | 4.200 | 4.200 | 14,886,052 |
| 2024-08-27 | 4.320 | 4.340 | 4.170 | 4.190 | 4.190 | 25,009,400 |
| 2024-08-26 | 4.280 | 4.400 | 4.230 | 4.390 | 4.390 | 22,609,090 |
| 2024-08-23 | 4.250 | 4.310 | 4.180 | 4.280 | 4.280 | 17,706,500 |
| 2024-08-22 | 4.300 | 4.350 | 4.240 | 4.250 | 4.250 | 16,249,100 |
| 2024-08-21 | 4.260 | 4.370 | 4.260 | 4.310 | 4.310 | 16,297,719 |
| 2024-08-20 | 4.420 | 4.450 | 4.270 | 4.290 | 4.290 | 25,728,300 |
| 2024-08-19 | 4.350 | 4.500 | 4.350 | 4.410 | 4.410 | 29,905,500 |
| 2024-08-16 | 4.640 | 4.650 | 4.520 | 4.540 | 4.540 | 37,201,000 |
| 2024-08-15 | 4.750 | 4.750 | 4.610 | 4.710 | 4.710 | 57,259,519 |
| 2024-08-14 | 4.540 | 4.710 | 4.520 | 4.660 | 4.660 | 35,504,500 |
| 2024-08-13 | 4.480 | 4.560 | 4.460 | 4.550 | 4.550 | 16,803,100 |
| 2024-08-12 | 4.500 | 4.560 | 4.410 | 4.490 | 4.490 | 22,083,500 |
| 2024-08-09 | 4.560 | 4.600 | 4.530 | 4.540 | 4.540 | 21,444,400 |
| 2024-08-08 | 4.660 | 4.660 | 4.450 | 4.530 | 4.530 | 33,336,499 |
| 2024-08-07 | 4.650 | 4.750 | 4.620 | 4.690 | 4.690 | 27,314,700 |
| 2024-08-06 | 4.720 | 4.760 | 4.600 | 4.680 | 4.680 | 33,599,700 |
| 2024-08-05 | 4.830 | 4.970 | 4.650 | 4.670 | 4.670 | 48,745,700 |
| 2024-08-02 | 5.010 | 5.080 | 4.900 | 4.920 | 4.920 | 59,387,963 |
| 2024-08-01 | 5.040 | 5.170 | 5.010 | 5.060 | 5.060 | 71,872,451 |
| 2024-07-31 | 4.930 | 5.150 | 4.870 | 5.100 | 5.100 | 87,785,199 |
| 2024-07-30 | 4.790 | 5.050 | 4.750 | 4.950 | 4.950 | 74,307,102 |
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.