Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.180	15.620	14.020	15.620	15.620	9,535,900
2024-01-24	14.200	14.450	13.600	14.200	14.200	7,815,600
2024-01-23	14.150	14.380	13.650	14.180	14.180	8,945,500
2024-01-22	15.320	15.700	13.980	14.160	14.160	10,365,900
2024-01-19	15.500	16.150	15.320	15.320	15.320	7,459,000
2024-01-18	15.500	15.680	14.900	15.550	15.550	7,686,300
2024-01-17	16.020	16.230	15.400	15.540	15.540	5,086,900
2024-01-16	16.180	16.360	15.610	15.890	15.890	6,429,600
2024-01-15	16.200	16.600	16.120	16.200	16.200	6,434,100
2024-01-12	17.150	17.580	16.260	16.310	16.310	9,292,800
2024-01-11	16.720	17.480	16.620	17.300	17.300	6,744,200
2024-01-10	17.350	17.350	16.600	16.760	16.760	9,001,400
2024-01-09	17.010	17.560	17.000	17.300	17.300	6,873,700
2024-01-08	17.270	17.550	16.950	17.050	17.050	6,565,700
2024-01-05	18.000	18.130	17.120	17.350	17.350	8,681,600
2024-01-04	18.280	18.330	17.610	18.010	18.010	7,078,838
2024-01-03	18.040	18.860	17.760	18.200	18.200	11,626,000
2024-01-02	18.720	19.170	18.140	18.200	18.200	12,871,066
2023-12-29	18.330	19.080	17.740	19.000	19.000	23,201,434
2023-12-28	16.290	17.990	15.900	17.990	17.990	14,749,066
2023-12-27	16.710	16.980	16.200	16.350	16.350	11,614,708
2023-12-26	17.500	17.700	16.620	16.700	16.700	13,158,500
2023-12-25	17.590	18.850	17.400	17.530	17.530	16,837,100
2023-12-22	19.900	20.080	17.960	17.960	17.960	26,836,500
2023-12-21	19.620	20.700	19.420	19.960	19.960	24,093,607
2023-12-20	22.220	22.860	20.250	20.430	20.430	37,224,422
2023-12-19	20.890	22.150	20.240	21.990	21.990	40,484,917
2023-12-18	20.700	21.990	20.160	20.830	20.830	38,502,176
2023-12-15	20.190	20.880	19.500	20.680	20.680	35,189,788
2023-12-14	19.600	21.110	19.460	19.900	19.900	26,382,608
2023-12-13	20.410	21.170	19.710	20.170	20.170	36,539,262
2023-12-12	20.300	22.150	19.860	21.180	21.180	50,223,162
2023-12-11	19.200	20.800	19.080	20.200	20.200	53,993,422
2023-12-08	21.450	21.450	18.820	18.910	18.910	54,802,629
2023-12-07	20.510	20.600	20.490	20.600	20.600	10,363,000
2023-12-06	17.150	18.730	16.660	18.730	18.730	18,877,433
2023-12-05	17.570	17.760	17.000	17.030	17.030	10,460,700
2023-12-04	17.710	18.050	17.490	17.660	17.660	14,829,300
2023-12-01	16.370	17.920	16.260	17.920	17.920	14,087,000
2023-11-30	16.720	17.050	16.100	16.290	16.290	5,543,700
2023-11-29	16.420	17.170	16.260	16.660	16.660	9,583,490
2023-11-28	16.200	16.700	15.880	16.440	16.440	5,010,513
2023-11-27	16.730	16.850	16.140	16.300	16.300	5,980,700
2023-11-24	17.080	17.420	16.590	16.730	16.730	7,663,500
2023-11-23	17.350	17.400	16.820	17.150	17.150	6,708,621
2023-11-22	17.780	17.970	17.300	17.400	17.400	8,013,721
2023-11-21	17.490	18.610	17.400	17.680	17.680	15,166,000
2023-11-20	16.600	17.800	16.540	17.480	17.480	13,294,700
2023-11-17	16.330	16.690	16.220	16.600	16.600	5,967,700
2023-11-16	16.250	16.570	16.130	16.380	16.380	3,702,700
2023-11-15	16.670	16.830	16.240	16.320	16.320	4,966,900
2023-11-14	16.600	16.650	16.260	16.550	16.550	7,003,800
2023-11-13	16.100	16.950	16.100	16.570	16.570	7,741,900
2023-11-10	16.560	16.640	16.010	16.100	16.100	5,456,121
2023-11-09	16.800	17.250	16.450	16.610	16.610	5,327,800
2023-11-08	16.360	16.960	16.320	16.880	16.880	8,731,300
2023-11-07	16.700	16.700	16.150	16.410	16.410	7,063,000
2023-11-06	16.120	16.800	16.120	16.630	16.630	8,679,800
2023-11-03	16.100	16.420	15.700	16.120	16.120	6,055,800
2023-11-02	15.910	16.590	15.910	16.100	16.100	7,709,100

← NewerPage 12 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.