Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.600	14.050	13.580	13.930	13.930	10,314,971
2023-02-03	13.350	14.060	13.300	13.770	13.770	12,049,800
2023-02-02	13.320	13.500	13.230	13.400	13.400	5,126,066
2023-02-01	12.960	13.280	12.810	13.280	13.280	5,455,864
2023-01-31	12.650	13.110	12.590	12.960	12.960	6,788,724
2023-01-30	12.790	12.950	12.620	12.850	12.850	5,352,694
2023-01-20	12.460	12.670	12.460	12.650	12.650	3,632,200
2023-01-19	12.250	12.530	12.090	12.460	12.460	4,084,829
2023-01-18	12.360	12.560	12.270	12.350	12.350	3,809,800
2023-01-17	12.580	12.670	12.240	12.300	12.300	5,324,800
2023-01-16	12.630	12.760	12.490	12.590	12.590	4,924,000
2023-01-13	12.830	12.860	12.550	12.620	12.620	4,476,373
2023-01-12	13.050	13.190	12.720	12.750	12.750	6,785,900
2023-01-11	13.550	13.550	13.050	13.050	13.050	8,085,700
2023-01-10	13.450	13.610	13.250	13.600	13.600	6,272,500
2023-01-09	13.380	13.670	13.350	13.450	13.450	6,240,000
2023-01-06	13.650	13.900	13.370	13.450	13.450	9,525,400
2023-01-05	13.990	14.010	13.600	13.710	13.710	13,197,592
2023-01-04	13.950	14.340	13.670	14.190	14.190	18,791,226
2023-01-03	14.450	14.450	13.660	13.850	13.850	26,770,954
2022-12-30	12.580	13.810	12.410	13.810	13.810	9,973,100
2022-12-29	12.990	13.150	12.510	12.550	12.550	7,562,000
2022-12-28	13.090	13.420	12.830	13.010	13.010	10,119,700
2022-12-27	12.850	13.550	12.480	13.230	13.230	12,530,071
2022-12-26	12.480	12.850	12.360	12.790	12.790	4,894,700
2022-12-23	11.900	12.650	11.900	12.480	12.480	5,177,600
2022-12-22	12.380	12.530	12.070	12.100	12.100	4,379,381
2022-12-21	12.490	12.730	12.290	12.310	12.310	3,031,500
2022-12-20	12.440	12.640	12.200	12.550	12.550	4,190,845
2022-12-19	13.050	13.050	12.320	12.400	12.400	6,024,029
2022-12-16	12.900	13.050	12.760	12.800	12.800	5,169,016
2022-12-15	13.260	13.260	12.910	13.050	13.050	5,311,100
2022-12-14	12.890	13.270	12.870	13.190	13.190	6,041,600
2022-12-13	12.900	13.280	12.800	13.010	13.010	5,517,800
2022-12-12	12.840	13.110	12.720	12.900	12.900	6,899,754
2022-12-09	13.190	13.250	12.850	12.910	12.910	8,649,029
2022-12-08	13.140	13.390	12.910	13.260	13.260	8,717,742
2022-12-07	13.240	13.400	12.950	13.070	13.070	10,989,200
2022-12-06	13.450	13.690	13.180	13.230	13.230	10,573,500
2022-12-05	13.340	13.740	13.130	13.440	13.440	12,711,500
2022-12-02	12.880	13.220	12.800	13.180	13.180	11,450,200
2022-12-01	12.950	13.180	12.750	12.860	12.860	10,156,974
2022-11-30	12.900	12.960	12.600	12.700	12.700	8,734,200
2022-11-29	12.800	13.080	12.560	12.930	12.930	13,441,856
2022-11-28	12.490	12.980	12.480	12.720	12.720	10,930,894
2022-11-25	13.270	13.290	12.880	13.020	13.020	9,942,271
2022-11-24	13.250	13.500	13.190	13.240	13.240	11,937,733
2022-11-23	14.260	14.330	13.210	13.410	13.410	21,241,777
2022-11-22	15.370	15.550	14.530	14.640	14.640	20,734,336
2022-11-21	16.390	17.290	15.500	15.530	15.530	25,246,241
2022-11-18	16.280	17.220	15.550	16.650	16.650	32,589,375
2022-11-17	15.850	17.100	15.650	16.500	16.500	37,921,155
2022-11-16	14.680	16.350	14.560	16.350	16.350	46,047,242
2022-11-15	14.990	15.240	14.500	14.860	14.860	33,053,867
2022-11-14	16.400	16.890	15.160	15.270	15.270	41,098,239
2022-11-11	18.670	19.840	16.250	16.400	16.400	60,683,939
2022-11-10	16.200	18.040	15.790	18.040	18.040	38,711,815
2022-11-09	15.810	17.550	15.560	16.400	16.400	41,458,054
2022-11-08	15.960	15.960	15.270	15.960	15.960	35,232,318
2022-11-07	13.110	14.510	12.900	14.510	14.510	11,162,890

← NewerPage 16 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.