Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.920	12.080	11.640	11.900	11.900	5,894,490
2024-04-29	11.460	12.010	11.460	11.920	11.920	6,666,000
2024-04-26	11.520	11.850	11.360	11.570	11.570	8,383,600
2024-04-25	11.170	11.310	10.970	11.120	11.120	5,973,685
2024-04-24	10.430	11.290	10.380	11.170	11.170	9,094,285
2024-04-23	10.250	10.610	10.230	10.440	10.440	5,864,100
2024-04-22	10.500	10.570	9.950	10.130	10.130	5,120,900
2024-04-19	10.500	10.580	10.260	10.360	10.360	5,390,000
2024-04-18	10.330	10.820	10.100	10.580	10.580	8,884,554
2024-04-17	9.470	10.480	9.460	10.480	10.480	10,287,433
2024-04-16	10.250	10.320	9.750	9.750	9.750	6,585,602
2024-04-15	11.750	11.850	10.830	10.830	10.830	10,703,097
2024-04-12	12.430	12.590	11.990	12.030	12.030	6,829,300
2024-04-11	12.250	12.910	12.050	12.430	12.430	6,436,200
2024-04-10	13.300	13.300	12.010	12.380	12.380	12,453,300
2024-04-09	13.140	13.380	13.000	13.320	13.320	6,944,531
2024-04-08	13.580	13.650	13.070	13.140	13.140	9,708,948
2024-04-03	13.740	14.200	13.360	13.680	13.680	14,149,245
2024-04-02	13.790	14.200	13.490	13.970	13.970	22,206,353
2024-04-01	13.100	14.100	13.060	13.740	13.740	23,215,333
2024-03-29	12.990	12.990	12.570	12.820	12.820	4,875,500
2024-03-28	12.410	13.080	12.410	12.890	12.890	9,423,900
2024-03-27	13.330	13.450	12.570	12.590	12.590	11,082,700
2024-03-26	13.400	13.900	13.150	13.440	13.440	13,697,200
2024-03-25	14.290	14.500	13.500	13.520	13.520	13,301,816
2024-03-22	14.430	14.750	13.700	14.290	14.290	19,464,800
2024-03-21	14.990	15.200	14.380	14.450	14.450	27,733,998
2024-03-20	13.500	14.910	13.500	14.910	14.910	21,302,600
2024-03-19	13.560	13.750	13.500	13.550	13.550	8,293,095
2024-03-18	13.350	13.630	13.150	13.590	13.590	10,403,736
2024-03-15	13.200	13.470	13.050	13.350	13.350	9,785,299
2024-03-14	13.360	13.760	13.080	13.260	13.260	12,309,179
2024-03-13	13.800	14.040	13.310	13.430	13.430	19,585,143
2024-03-12	12.980	13.690	12.980	13.570	13.570	20,156,943
2024-03-11	12.540	12.780	12.260	12.760	12.760	8,288,800
2024-03-08	12.400	12.710	12.100	12.580	12.580	8,796,100
2024-03-07	12.670	12.850	12.180	12.270	12.270	9,000,800
2024-03-06	12.550	12.930	12.390	12.660	12.660	8,930,400
2024-03-05	12.800	13.050	12.550	12.650	12.650	11,025,069
2024-03-04	13.070	13.160	12.360	12.900	12.900	12,190,900
2024-03-01	12.560	13.310	12.340	13.130	13.130	15,111,900
2024-02-29	11.730	12.630	11.340	12.530	12.530	14,436,200
2024-02-28	13.500	13.730	12.120	12.120	12.120	20,455,500
2024-02-27	12.660	13.500	12.540	13.470	13.470	13,946,500
2024-02-26	12.600	13.260	12.170	12.760	12.760	15,654,012
2024-02-23	12.120	12.750	11.800	12.650	12.650	16,451,000
2024-02-22	11.100	11.870	11.100	11.870	11.870	15,098,400
2024-02-21	10.700	11.760	10.570	11.120	11.120	18,406,500
2024-02-20	10.440	11.250	10.130	10.980	10.980	19,238,469
2024-02-19	9.980	10.640	9.930	10.550	10.550	23,291,600
2024-02-08	9.000	9.850	8.450	9.700	9.700	22,043,709
2024-02-07	10.200	10.260	9.090	9.090	9.090	19,773,969
2024-02-06	10.100	10.800	10.050	10.100	10.100	17,019,104
2024-02-05	12.250	12.360	11.170	11.170	11.170	6,658,400
2024-02-02	13.130	13.680	11.840	12.410	12.410	8,690,605
2024-02-01	13.500	13.630	12.610	13.100	13.100	10,005,500
2024-01-31	13.930	15.000	13.230	13.280	13.280	12,292,800
2024-01-30	14.560	14.570	13.760	13.770	13.770	6,254,600
2024-01-29	15.450	15.480	14.500	14.580	14.580	10,344,800
2024-01-26	15.760	16.160	15.410	15.510	15.510	17,207,000

← NewerPage 11 of 21 · 1,212 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.