Shanghai Lisheng Racing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.140 | 10.190 | 9.940 | 9.970 | 9.970 | 3,945,412 |
| 2024-07-26 | 9.920 | 10.200 | 9.870 | 10.190 | 10.190 | 3,622,300 |
| 2024-07-25 | 9.670 | 10.080 | 9.570 | 9.910 | 9.910 | 3,277,800 |
| 2024-07-24 | 10.100 | 10.120 | 9.710 | 9.720 | 9.720 | 3,067,412 |
| 2024-07-23 | 10.280 | 10.430 | 9.990 | 10.020 | 10.020 | 3,306,800 |
| 2024-07-22 | 9.890 | 10.340 | 9.890 | 10.280 | 10.280 | 4,128,500 |
| 2024-07-19 | 9.780 | 10.000 | 9.740 | 9.990 | 9.990 | 2,876,900 |
| 2024-07-18 | 9.830 | 9.840 | 9.380 | 9.830 | 9.830 | 4,091,700 |
| 2024-07-17 | 9.900 | 10.050 | 9.820 | 9.820 | 9.820 | 2,720,300 |
| 2024-07-16 | 9.990 | 10.130 | 9.850 | 9.960 | 9.960 | 2,998,400 |
| 2024-07-15 | 10.230 | 10.280 | 9.990 | 10.000 | 10.000 | 3,007,700 |
| 2024-07-12 | 10.300 | 10.470 | 10.200 | 10.220 | 10.220 | 3,550,100 |
| 2024-07-11 | 10.040 | 10.350 | 10.040 | 10.310 | 10.310 | 3,953,800 |
| 2024-07-10 | 10.030 | 10.260 | 9.960 | 10.020 | 10.020 | 3,244,900 |
| 2024-07-09 | 10.100 | 10.150 | 9.680 | 10.110 | 10.110 | 3,890,700 |
| 2024-07-08 | 10.240 | 10.330 | 9.980 | 10.020 | 10.020 | 3,496,088 |
| 2024-07-05 | 10.130 | 10.400 | 9.860 | 10.350 | 10.350 | 4,070,600 |
| 2024-07-04 | 10.510 | 10.600 | 10.100 | 10.130 | 10.130 | 3,738,188 |
| 2024-07-03 | 10.700 | 10.910 | 10.510 | 10.560 | 10.560 | 3,949,400 |
| 2024-07-02 | 10.640 | 10.770 | 10.500 | 10.670 | 10.670 | 2,870,799 |
| 2024-07-01 | 10.530 | 10.690 | 10.250 | 10.640 | 10.640 | 4,683,200 |
| 2024-06-28 | 10.520 | 10.740 | 10.360 | 10.400 | 10.400 | 3,956,816 |
| 2024-06-27 | 10.660 | 10.920 | 10.600 | 10.620 | 10.620 | 3,977,600 |
| 2024-06-26 | 10.090 | 10.770 | 9.970 | 10.720 | 10.720 | 4,857,600 |
| 2024-06-25 | 9.950 | 10.260 | 9.950 | 10.090 | 10.090 | 3,323,000 |
| 2024-06-24 | 10.470 | 10.500 | 9.970 | 10.050 | 10.050 | 4,533,800 |
| 2024-06-21 | 10.350 | 10.620 | 10.350 | 10.570 | 10.570 | 2,471,400 |
| 2024-06-20 | 10.830 | 10.910 | 10.560 | 10.580 | 10.580 | 3,451,200 |
| 2024-06-19 | 10.800 | 11.040 | 10.800 | 10.880 | 10.880 | 3,556,400 |
| 2024-06-18 | 10.660 | 10.900 | 10.500 | 10.870 | 10.870 | 3,194,786 |
| 2024-06-17 | 10.700 | 10.810 | 10.540 | 10.620 | 10.620 | 3,045,100 |
| 2024-06-14 | 10.750 | 10.900 | 10.430 | 10.730 | 10.730 | 5,977,700 |
| 2024-06-13 | 10.930 | 11.070 | 10.600 | 10.670 | 10.670 | 4,521,100 |
| 2024-06-12 | 10.530 | 10.970 | 10.500 | 10.900 | 10.900 | 4,327,100 |
| 2024-06-11 | 10.550 | 10.620 | 10.140 | 10.540 | 10.540 | 4,766,900 |
| 2024-06-07 | 10.090 | 10.770 | 10.090 | 10.590 | 10.590 | 6,382,300 |
| 2024-06-06 | 10.690 | 10.700 | 9.840 | 10.060 | 10.060 | 6,469,500 |
| 2024-06-05 | 10.790 | 10.860 | 10.640 | 10.650 | 10.650 | 3,192,900 |
| 2024-06-04 | 11.500 | 11.500 | 10.800 | 10.920 | 10.920 | 5,526,400 |
| 2024-06-03 | 11.820 | 11.880 | 11.280 | 11.360 | 11.360 | 4,261,200 |
| 2024-05-31 | 11.150 | 11.540 | 11.110 | 11.490 | 11.490 | 4,391,700 |
| 2024-05-30 | 11.270 | 11.350 | 11.080 | 11.130 | 11.130 | 2,793,600 |
| 2024-05-29 | 11.230 | 11.470 | 11.160 | 11.280 | 11.280 | 3,696,400 |
| 2024-05-28 | 11.590 | 11.660 | 11.330 | 11.360 | 11.360 | 3,016,000 |
| 2024-05-27 | 11.630 | 11.710 | 11.400 | 11.650 | 11.650 | 3,142,000 |
| 2024-05-24 | 11.630 | 11.800 | 11.440 | 11.460 | 11.460 | 3,401,000 |
| 2024-05-23 | 11.970 | 12.030 | 11.680 | 11.730 | 11.730 | 4,329,900 |
| 2024-05-22 | 12.220 | 12.240 | 12.010 | 12.050 | 12.050 | 3,737,700 |
| 2024-05-21 | 12.100 | 12.250 | 11.960 | 12.010 | 12.010 | 3,792,000 |
| 2024-05-20 | 12.270 | 12.320 | 12.080 | 12.110 | 12.110 | 4,665,900 |
| 2024-05-17 | 12.040 | 12.310 | 11.880 | 12.210 | 12.210 | 6,042,500 |
| 2024-05-16 | 11.920 | 12.200 | 11.920 | 12.020 | 12.020 | 5,700,000 |
| 2024-05-15 | 12.060 | 12.240 | 11.860 | 11.890 | 11.890 | 4,946,300 |
| 2024-05-14 | 11.740 | 12.030 | 11.720 | 11.950 | 11.950 | 5,154,832 |
| 2024-05-13 | 12.300 | 12.310 | 11.600 | 11.640 | 11.640 | 8,252,232 |
| 2024-05-10 | 12.360 | 12.740 | 12.340 | 12.360 | 12.360 | 7,116,568 |
| 2024-05-09 | 12.120 | 12.600 | 12.120 | 12.500 | 12.500 | 8,215,218 |
| 2024-05-08 | 12.220 | 13.120 | 11.920 | 12.320 | 12.320 | 12,352,115 |
| 2024-05-07 | 12.210 | 12.400 | 12.120 | 12.290 | 12.290 | 5,658,106 |
| 2024-05-06 | 12.020 | 12.200 | 11.970 | 12.080 | 12.080 | 5,586,599 |
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.