Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.580	19.890	19.260	19.430	19.430	5,376,500
2023-07-31	19.360	19.780	19.150	19.580	19.580	4,960,500
2023-07-28	19.580	19.700	19.250	19.430	19.430	4,162,000
2023-07-27	19.880	20.040	19.550	19.640	19.640	4,750,600
2023-07-26	20.800	20.800	19.600	19.800	19.800	7,130,100
2023-07-25	20.950	21.200	20.760	20.830	20.830	4,685,200
2023-07-24	20.740	21.390	20.460	20.780	20.780	4,324,512
2023-07-21	20.780	21.700	20.680	20.740	20.740	6,656,417
2023-07-20	21.470	21.470	20.500	20.700	20.700	4,005,800
2023-07-19	21.560	21.960	21.150	21.360	21.360	3,537,300
2023-07-18	22.400	22.480	21.410	21.520	21.520	4,751,200
2023-07-17	22.350	22.350	21.580	22.250	22.250	7,091,300
2023-07-14	22.060	23.230	21.810	22.300	22.300	10,370,500
2023-07-13	20.930	22.650	20.880	21.980	21.980	11,669,396
2023-07-12	21.960	22.030	20.800	20.850	20.850	6,545,500
2023-07-11	22.580	22.580	21.530	21.700	21.700	6,800,696
2023-07-10	22.500	22.700	22.160	22.390	22.390	4,845,278
2023-07-07	22.420	22.900	21.580	22.430	22.430	7,267,300
2023-07-06	22.710	23.160	22.400	22.560	22.560	4,617,200
2023-07-05	23.300	23.500	22.700	22.710	22.710	4,907,400
2023-07-04	22.680	23.430	22.620	23.290	23.290	6,995,200
2023-07-03	23.170	23.560	22.400	22.800	22.800	5,755,700
2023-06-30	23.050	23.440	22.600	22.940	22.940	5,892,300
2023-06-29	22.340	23.580	22.340	23.100	23.100	6,218,148
2023-06-28	24.700	24.750	22.220	22.950	22.950	12,526,315
2023-06-27	24.000	25.200	23.820	24.690	24.690	9,539,500
2023-06-26	27.410	27.510	24.660	24.670	24.670	14,333,412
2023-06-21	28.550	29.870	27.160	27.400	27.400	15,388,112
2023-06-20	30.000	30.310	28.430	28.730	28.730	17,480,817
2023-06-19	28.810	29.780	28.600	29.780	29.780	25,346,900
2023-06-16	25.700	27.450	24.500	27.070	27.070	17,770,000
2023-06-15	25.140	26.500	25.030	26.010	26.010	15,110,600
2023-06-14	25.520	26.390	25.120	25.300	25.300	9,759,600
2023-06-13	25.170	25.680	24.880	25.400	25.400	4,966,100
2023-06-12	25.500	26.440	25.080	25.400	25.400	9,127,848
2023-06-09	25.610	25.980	24.000	25.500	25.500	11,287,900
2023-06-08	26.390	26.670	25.500	25.810	25.810	6,152,277
2023-06-07	26.800	27.010	25.750	26.380	26.380	9,210,300
2023-06-06	26.480	27.690	26.140	26.540	26.540	14,641,500
2023-06-05	24.720	26.780	24.720	26.230	26.230	12,563,800
2023-06-02	26.000	26.010	24.710	24.900	24.900	7,711,000
2023-06-01	24.620	26.350	24.420	25.420	25.420	12,388,700
2023-05-31	25.220	25.400	24.100	24.780	24.780	10,251,600
2023-05-30	24.720	25.400	23.450	25.220	25.220	11,170,700
2023-05-29	23.980	26.200	23.850	24.830	24.830	12,828,000
2023-05-26	23.490	24.370	23.450	24.200	24.200	9,484,900
2023-05-25	25.350	25.580	22.770	23.990	23.990	17,340,110
2023-05-24	25.290	25.890	24.700	25.170	25.170	9,924,026
2023-05-23	26.300	26.480	25.180	25.290	25.290	9,651,463
2023-05-22	28.050	28.100	25.400	26.210	26.210	15,199,596
2023-05-19	27.000	28.580	26.350	28.000	28.000	18,704,196
2023-05-18	24.240	26.620	23.880	26.620	26.620	9,092,060
2023-05-17	23.910	25.400	23.620	24.200	24.200	13,994,100
2023-05-16	27.300	27.360	24.350	24.350	24.350	13,328,779
2023-05-15	26.630	27.980	25.920	27.060	27.060	13,195,288
2023-05-12	27.750	28.180	26.130	27.030	27.030	11,754,504
2023-05-11	25.990	27.490	25.510	26.750	26.750	11,038,600
2023-05-10	26.390	27.000	25.180	25.980	25.980	13,180,294
2023-05-09	26.970	27.770	26.200	26.650	26.650	15,368,076
2023-05-08	26.020	27.090	25.150	27.090	27.090	17,880,500

← NewerPage 14 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.