Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.870	16.450	15.780	15.930	15.930	7,810,913
2023-10-31	16.160	16.600	15.530	15.910	15.910	12,227,900
2023-10-30	15.160	16.660	15.020	16.280	16.280	12,238,160
2023-10-27	15.100	15.270	14.920	15.160	15.160	3,244,000
2023-10-26	15.320	15.490	15.160	15.280	15.280	2,699,200
2023-10-25	15.320	15.650	15.160	15.470	15.470	4,606,019
2023-10-24	14.610	15.420	14.610	15.260	15.260	8,810,000
2023-10-23	15.100	15.290	14.380	14.490	14.490	6,695,600
2023-10-20	15.610	15.650	15.180	15.210	15.210	3,858,921
2023-10-19	15.510	15.850	15.400	15.510	15.510	2,948,700
2023-10-18	15.600	15.750	15.230	15.500	15.500	5,184,648
2023-10-17	15.690	16.000	15.550	15.600	15.600	5,742,900
2023-10-16	15.780	15.960	15.580	15.700	15.700	3,241,300
2023-10-13	16.300	16.370	15.810	15.880	15.880	3,952,000
2023-10-12	16.440	16.710	16.070	16.170	16.170	4,110,300
2023-10-11	16.110	16.850	15.970	16.440	16.440	5,113,000
2023-10-10	16.050	16.600	16.050	16.110	16.110	3,879,800
2023-10-09	16.660	16.670	15.930	16.050	16.050	4,530,200
2023-09-28	16.550	17.000	16.510	16.660	16.660	4,330,853
2023-09-27	16.620	16.950	16.420	16.420	16.420	5,083,953
2023-09-26	16.400	17.050	16.230	16.660	16.660	6,491,800
2023-09-25	17.000	17.080	16.140	16.270	16.270	5,172,900
2023-09-22	16.230	17.050	16.230	17.000	17.000	6,655,410
2023-09-21	16.570	16.700	16.200	16.300	16.300	4,249,000
2023-09-20	16.540	16.850	16.420	16.570	16.570	4,570,800
2023-09-19	17.060	17.160	16.520	16.560	16.560	5,612,100
2023-09-18	16.800	17.330	16.640	17.190	17.190	5,587,800
2023-09-15	16.730	17.050	16.680	16.840	16.840	4,400,600
2023-09-14	16.740	16.880	16.480	16.740	16.740	4,241,400
2023-09-13	17.110	17.190	16.570	16.770	16.770	4,034,600
2023-09-12	17.610	17.690	17.080	17.120	17.120	4,512,900
2023-09-11	17.070	17.680	17.070	17.630	17.630	6,847,000
2023-09-08	17.360	17.500	16.920	17.030	17.030	4,214,500
2023-09-07	17.700	18.010	17.350	17.420	17.420	5,252,500
2023-09-06	17.930	17.970	17.600	17.700	17.700	4,092,700
2023-09-05	18.390	18.500	17.890	17.970	17.970	4,647,600
2023-09-04	18.250	18.700	18.110	18.450	18.450	8,095,100
2023-09-01	18.410	18.630	18.050	18.250	18.250	6,255,105
2023-08-31	18.940	19.100	18.230	18.430	18.430	8,839,472
2023-08-30	18.730	19.190	18.570	19.150	19.150	9,123,128
2023-08-29	17.510	19.250	17.430	18.750	18.750	14,159,600
2023-08-28	18.610	18.680	17.450	17.500	17.500	8,560,600
2023-08-25	18.490	18.590	17.400	17.550	17.550	5,735,500
2023-08-24	18.180	19.200	18.050	18.440	18.440	7,963,700
2023-08-23	18.540	18.720	18.040	18.140	18.140	4,182,100
2023-08-22	18.280	18.800	18.080	18.650	18.650	4,940,400
2023-08-21	18.020	18.750	18.020	18.290	18.290	3,289,900
2023-08-18	18.730	19.020	18.230	18.360	18.360	3,093,800
2023-08-17	18.650	18.880	18.420	18.740	18.740	3,637,800
2023-08-16	18.910	19.290	18.700	18.710	18.710	3,767,700
2023-08-15	19.490	19.610	18.880	19.080	19.080	4,595,000
2023-08-14	18.500	19.580	18.290	19.490	19.490	8,835,047
2023-08-11	19.490	19.490	18.580	18.650	18.650	5,138,000
2023-08-10	18.890	19.270	18.790	18.940	18.940	3,332,605
2023-08-09	19.400	19.500	18.840	18.960	18.960	2,984,800
2023-08-08	19.300	19.600	19.160	19.450	19.450	3,486,600
2023-08-07	19.300	19.550	19.050	19.330	19.330	3,141,200
2023-08-04	19.060	19.710	18.950	19.240	19.240	4,372,800
2023-08-03	19.150	19.250	18.870	19.080	19.080	4,259,000
2023-08-02	19.510	19.510	19.000	19.210	19.210	3,977,100

← NewerPage 13 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.