Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.070	13.990	13.000	13.190	13.190	12,814,278
2022-11-03	12.800	13.380	12.750	12.900	12.900	8,446,303
2022-11-02	13.740	13.740	12.990	13.400	13.400	19,304,566
2022-11-01	12.530	12.790	12.260	12.490	12.490	3,071,618
2022-10-31	11.950	12.720	11.920	12.530	12.530	4,119,396
2022-10-28	12.910	13.200	12.240	12.330	12.330	4,217,143
2022-10-27	12.880	12.900	12.520	12.540	12.540	4,407,496
2022-10-26	12.260	12.910	12.050	12.850	12.850	6,355,668
2022-10-25	12.180	12.590	11.750	12.220	12.220	5,130,945
2022-10-24	12.960	13.030	12.150	12.200	12.200	6,867,400
2022-10-21	12.860	13.180	12.750	12.910	12.910	5,474,671
2022-10-20	12.900	13.280	12.710	12.980	12.980	6,883,595
2022-10-19	12.500	13.150	12.370	12.930	12.930	6,316,700
2022-10-18	12.360	13.100	12.210	12.610	12.610	8,078,365
2022-10-17	12.130	12.800	12.100	12.390	12.390	5,020,100
2022-10-14	12.100	12.430	11.950	12.390	12.390	4,934,371
2022-10-13	11.940	12.370	11.780	12.130	12.130	5,559,928
2022-10-12	11.770	12.120	11.500	12.000	12.000	4,800,126
2022-10-11	11.890	12.230	11.630	12.070	12.070	4,504,781
2022-10-10	11.910	12.180	11.750	11.880	11.880	3,826,783
2022-09-30	11.870	12.190	11.700	11.880	11.880	4,617,400
2022-09-29	11.550	12.600	11.550	11.850	11.850	7,587,698
2022-09-28	11.500	12.000	11.350	11.550	11.550	7,746,200
2022-09-27	10.490	11.550	10.470	11.550	11.550	4,289,800
2022-09-26	10.250	10.820	10.180	10.500	10.500	3,312,925
2022-09-23	10.900	10.900	10.340	10.380	10.380	2,686,500
2022-09-22	10.660	10.980	10.630	10.820	10.820	3,379,500
2022-09-21	11.490	11.490	10.480	10.920	10.920	6,018,500
2022-09-20	11.280	11.750	11.050	11.320	11.320	3,150,300
2022-09-19	11.690	11.740	11.180	11.250	11.250	3,114,100
2022-09-16	11.760	12.030	11.450	11.490	11.490	4,002,983
2022-09-15	11.840	11.950	11.560	11.770	11.770	5,050,200
2022-09-14	11.600	11.960	11.360	11.820	11.820	6,134,700
2022-09-13	11.190	11.870	11.140	11.710	11.710	7,945,000
2022-09-09	11.170	11.400	10.890	11.140	11.140	6,293,045
2022-09-08	11.530	11.730	11.100	11.160	11.160	8,188,334
2022-09-07	12.000	12.430	11.410	11.530	11.530	17,993,698
2022-09-06	10.590	11.620	10.550	11.620	11.620	8,504,034
2022-09-05	10.550	10.680	10.440	10.560	10.560	1,438,100
2022-09-02	10.290	10.610	10.280	10.600	10.600	2,883,329
2022-09-01	10.340	10.550	10.200	10.260	10.260	1,743,700
2022-08-31	10.530	10.600	10.220	10.340	10.340	2,004,700
2022-08-30	10.380	10.600	10.310	10.550	10.550	1,447,929
2022-08-29	10.200	10.410	10.170	10.410	10.410	1,624,500
2022-08-26	10.330	10.580	10.260	10.310	10.310	1,920,200
2022-08-25	10.450	10.630	10.200	10.300	10.300	2,146,700
2022-08-24	10.600	10.680	10.370	10.460	10.460	2,644,897
2022-08-23	10.580	10.630	10.450	10.580	10.580	1,795,497
2022-08-22	10.510	10.660	10.430	10.600	10.600	1,453,900
2022-08-19	10.700	10.860	10.530	10.540	10.540	1,957,100
2022-08-18	10.840	10.840	10.510	10.630	10.630	2,235,000
2022-08-17	10.780	10.880	10.680	10.790	10.790	1,646,600
2022-08-16	10.790	10.790	10.600	10.730	10.730	1,505,900
2022-08-15	10.750	10.750	10.560	10.670	10.670	1,746,200
2022-08-12	10.690	10.820	10.610	10.750	10.750	1,575,098
2022-08-11	10.550	10.770	10.530	10.630	10.630	2,247,300
2022-08-10	10.640	10.690	10.420	10.460	10.460	2,051,600
2022-08-09	10.650	10.700	10.450	10.600	10.600	1,526,150
2022-08-08	10.610	10.700	10.480	10.630	10.630	2,243,282
2022-08-05	10.440	10.620	10.320	10.610	10.610	2,007,097

← NewerPage 17 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.