Shanghai Lisheng Racing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.010	11.080	10.660	10.660	10.660	3,394,700
2026-10-21	11.030	11.400	10.950	11.000	11.000	3,570,500
2026-10-20	10.950	11.160	10.800	11.010	11.010	4,171,400
2026-10-19	11.130	11.250	10.700	11.000	11.000	5,744,667
2026-10-16	11.280	11.510	11.060	11.130	11.130	5,290,000
2026-10-15	11.240	11.530	11.100	11.120	11.120	6,195,878
2026-10-14	11.800	11.850	11.510	11.530	11.530	3,965,800
2026-10-13	11.450	11.870	11.220	11.800	11.800	4,673,000
2026-10-12	11.700	11.910	11.470	11.640	11.640	6,006,232
2026-10-09	11.590	11.770	11.090	11.700	11.700	5,553,300
2026-10-08	11.720	11.880	11.540	11.710	11.710	3,700,100
2026-09-30	11.840	11.840	11.490	11.630	11.630	3,987,400
2026-09-29	11.540	11.800	11.400	11.660	11.660	3,735,900
2026-09-28	11.670	11.880	11.490	11.550	11.550	4,459,700
2026-09-24	11.840	11.990	11.570	11.660	11.660	5,904,705
2026-09-23	11.650	11.650	11.370	11.470	11.470	3,284,900
2026-09-22	11.600	11.750	11.520	11.630	11.630	4,060,099
2026-09-21	11.380	11.620	11.260	11.600	11.600	3,306,200
2026-09-18	11.530	11.600	11.310	11.330	11.330	2,899,900
2026-09-17	11.230	11.490	11.100	11.430	11.430	3,330,932
2026-09-16	11.050	11.360	10.960	11.270	11.270	3,507,700
2026-09-15	11.580	11.700	11.060	11.100	11.100	4,072,000
2026-09-14	11.640	11.770	11.420	11.640	11.640	4,294,200
2026-09-11	11.720	11.780	11.490	11.640	11.640	2,989,399
2026-09-10	12.080	12.080	11.810	11.840	11.840	4,585,766
2026-09-09	12.240	12.450	11.910	12.090	12.090	6,342,300
2026-09-08	12.120	12.740	12.030	12.500	12.500	7,503,279
2026-09-07	12.050	12.270	11.880	12.150	12.150	8,585,200
2026-09-04	12.350	12.620	12.210	12.280	12.280	4,399,700
2026-09-03	12.440	12.680	12.150	12.250	12.250	5,726,400
2026-09-02	12.280	12.460	12.120	12.310	12.310	4,658,306
2026-09-01	11.980	12.470	11.940	12.390	12.390	4,693,200
2026-08-31	11.850	12.080	11.730	12.000	12.000	4,585,299
2026-08-28	11.690	11.830	11.660	11.780	11.780	2,580,800
2026-08-27	11.760	11.900	11.660	11.730	11.730	2,727,000
2026-08-26	11.850	11.930	11.660	11.780	11.780	3,166,716
2026-08-25	11.440	11.920	11.410	11.860	11.860	3,541,900
2026-08-24	11.630	11.830	11.340	11.440	11.440	2,961,200
2026-08-21	11.610	11.660	11.380	11.600	11.600	2,278,500
2026-08-20	11.490	11.710	11.400	11.680	11.680	2,669,800
2026-08-19	11.650	11.800	11.330	11.400	11.400	2,819,000
2026-08-18	11.780	11.780	11.580	11.750	11.750	2,290,000
2026-08-17	11.780	11.790	11.510	11.790	11.790	2,745,400
2026-08-14	11.710	11.830	11.540	11.660	11.660	3,028,400
2026-08-13	12.020	12.100	11.680	11.710	11.710	3,502,200
2026-08-12	11.820	12.050	11.800	12.020	12.020	2,817,700
2026-08-11	11.810	11.970	11.750	11.890	11.890	2,949,500
2026-08-10	11.510	11.940	11.420	11.910	11.910	4,140,200
2026-08-07	11.490	11.550	11.110	11.520	11.520	4,350,200
2026-08-06	11.630	11.710	11.330	11.490	11.490	3,416,800
2026-08-05	11.600	11.750	11.500	11.630	11.630	5,107,500
2026-08-04	11.540	11.800	11.410	11.530	11.530	6,799,700
2026-08-03	11.320	11.630	11.150	11.560	11.560	4,791,600
2026-07-31	11.000	11.350	10.880	11.320	11.320	5,965,600
2026-07-30	10.880	11.170	10.790	10.880	10.880	6,201,300
2026-07-29	10.580	11.070	10.560	10.880	10.880	6,342,200
2026-07-28	10.160	10.840	10.110	10.580	10.580	7,515,700
2026-07-27	10.120	10.290	9.980	10.280	10.280	5,475,000
2026-07-24	10.400	10.480	10.080	10.120	10.120	8,406,523
2026-07-23	10.360	10.820	10.200	10.720	10.720	11,587,300

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-05	0.0301 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.