Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.520	25.990	23.680	24.630	24.630	18,732,594
2023-05-04	23.000	24.680	22.800	24.520	24.520	16,970,371
2023-04-28	20.680	22.680	20.680	22.680	22.680	14,941,977
2023-04-27	20.500	21.900	19.930	20.620	20.620	15,895,625
2023-04-26	23.000	23.540	21.030	21.240	21.240	17,697,110
2023-04-25	23.550	23.720	22.420	23.370	23.370	15,699,950
2023-04-24	22.850	24.690	22.100	24.050	24.050	14,687,917
2023-04-21	22.600	24.150	22.020	22.750	22.750	17,709,997
2023-04-20	21.550	23.200	21.410	22.680	22.680	16,811,371
2023-04-19	22.750	22.800	21.050	22.070	22.070	17,296,400
2023-04-18	21.370	22.780	20.690	22.550	22.550	19,226,566
2023-04-17	21.310	22.570	20.980	21.520	21.520	15,152,625
2023-04-14	21.110	21.980	20.400	21.560	21.560	15,665,400
2023-04-13	21.960	22.440	20.930	21.170	21.170	17,237,900
2023-04-12	22.290	22.720	21.060	22.390	22.390	26,061,200
2023-04-11	20.000	21.900	19.590	21.900	21.900	24,247,629
2023-04-10	20.200	21.230	19.670	19.910	19.910	23,795,600
2023-04-07	19.030	20.130	18.500	19.660	19.660	17,933,043
2023-04-06	18.570	19.500	17.420	19.170	19.170	22,005,443
2023-04-04	19.300	19.300	17.880	18.050	18.050	19,705,000
2023-04-03	19.700	19.740	18.770	19.580	19.580	19,620,453
2023-03-31	19.290	19.700	18.780	19.570	19.570	13,733,243
2023-03-30	19.630	19.900	19.080	19.690	19.690	13,875,055
2023-03-29	18.520	20.190	18.190	20.000	20.000	26,037,558
2023-03-28	18.660	19.190	17.990	18.350	18.350	20,962,900
2023-03-27	17.510	18.890	17.400	18.890	18.890	34,836,800
2023-03-24	17.490	18.380	16.880	17.170	17.170	20,138,316
2023-03-23	17.450	17.700	16.800	17.500	17.500	12,822,399
2023-03-22	17.700	17.830	16.900	17.630	17.630	17,798,100
2023-03-21	16.740	17.290	16.630	17.180	17.180	15,220,100
2023-03-20	16.090	17.330	16.090	17.080	17.080	36,506,900
2023-03-17	15.110	15.960	14.800	15.750	15.750	22,614,208
2023-03-16	15.280	15.280	14.810	14.900	14.900	9,691,087
2023-03-15	15.360	15.790	15.180	15.370	15.370	13,636,100
2023-03-14	15.700	15.880	15.290	15.450	15.450	19,647,921
2023-03-13	15.420	15.640	15.050	15.260	15.260	26,930,171
2023-03-10	14.700	16.060	14.250	15.980	15.980	34,220,284
2023-03-09	14.780	15.320	14.300	14.600	14.600	9,937,400
2023-03-08	14.820	14.990	14.550	14.620	14.620	7,055,000
2023-03-07	15.330	15.430	14.690	14.800	14.800	14,893,800
2023-03-06	15.330	15.930	15.050	15.430	15.430	27,579,700
2023-03-03	14.220	15.740	14.220	15.100	15.100	31,349,000
2023-03-02	14.040	14.490	14.040	14.310	14.310	7,111,263
2023-03-01	13.870	14.170	13.760	14.130	14.130	6,599,522
2023-02-28	13.900	13.960	13.510	13.820	13.820	6,436,800
2023-02-27	14.330	14.420	13.620	13.700	13.700	11,459,210
2023-02-24	14.310	15.210	14.180	14.380	14.380	12,362,900
2023-02-23	14.530	14.530	14.050	14.170	14.170	10,856,250
2023-02-22	14.720	14.750	14.350	14.530	14.530	12,093,399
2023-02-21	15.160	15.400	14.700	14.860	14.860	20,784,134
2023-02-20	14.550	15.950	14.550	15.420	15.420	29,947,962
2023-02-17	15.690	16.000	14.600	14.860	14.860	30,890,388
2023-02-16	14.100	15.370	13.980	15.370	15.370	28,418,243
2023-02-15	13.830	14.050	13.780	13.970	13.970	4,809,000
2023-02-14	13.770	14.270	13.720	13.870	13.870	6,343,454
2023-02-13	13.810	13.950	13.670	13.810	13.810	4,574,600
2023-02-10	13.750	14.040	13.670	13.800	13.800	7,092,600
2023-02-09	13.630	13.750	13.370	13.740	13.740	5,134,200
2023-02-08	13.810	13.870	13.390	13.580	13.580	7,053,200
2023-02-07	13.900	13.990	13.580	13.770	13.770	8,432,700

← NewerPage 15 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.