Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.220	10.460	10.220	10.430	10.430	1,921,440
2022-08-03	10.340	10.550	10.150	10.180	10.180	1,980,071
2022-08-02	10.670	10.670	10.080	10.280	10.280	3,690,900
2022-08-01	10.670	10.790	10.560	10.710	10.710	1,386,934
2022-07-29	10.970	10.980	10.650	10.710	10.710	2,196,000
2022-07-28	10.840	10.990	10.830	10.900	10.900	1,906,549
2022-07-27	10.850	11.030	10.760	10.800	10.800	1,840,205
2022-07-26	10.930	10.940	10.750	10.890	10.890	1,680,600
2022-07-25	10.900	10.970	10.780	10.890	10.890	2,212,800
2022-07-22	10.970	11.030	10.750	10.900	10.900	1,785,000
2022-07-21	10.920	11.290	10.900	10.970	10.970	2,980,172
2022-07-20	11.200	11.200	10.820	11.050	11.050	2,619,700
2022-07-19	10.870	10.940	10.710	10.920	10.920	2,143,010
2022-07-18	10.710	10.960	10.700	10.800	10.800	2,106,700
2022-07-15	10.780	10.870	10.440	10.630	10.630	3,078,329
2022-07-14	10.950	11.020	10.830	10.880	10.880	2,578,029
2022-07-13	10.950	11.080	10.910	11.000	11.000	2,597,400
2022-07-12	11.250	11.310	10.900	10.910	10.910	3,549,700
2022-07-11	11.620	11.630	11.210	11.210	11.210	4,655,800
2022-07-08	11.400	12.090	11.340	11.730	11.730	8,546,500
2022-07-07	12.000	12.050	11.000	11.300	11.300	10,904,000
2022-07-06	12.300	12.360	11.940	12.050	12.050	4,787,201
2022-07-05	12.640	12.780	12.220	12.320	12.320	6,415,301
2022-07-04	12.320	12.870	12.020	12.630	12.630	11,494,254
2022-07-01	11.580	12.650	11.450	12.320	12.320	15,416,735
2022-06-30	11.330	11.710	11.320	11.500	11.500	4,013,607
2022-06-29	11.910	11.940	11.260	11.260	11.260	4,926,907
2022-06-28	11.220	12.410	11.210	11.680	11.680	7,968,199
2022-06-27	11.110	11.360	11.000	11.280	11.280	4,078,200
2022-06-24	10.990	11.350	10.850	11.110	11.110	4,926,787
2022-06-23	11.170	11.340	10.840	10.970	10.970	6,214,300
2022-06-22	10.970	11.500	10.850	11.290	11.290	5,502,200
2022-06-21	11.020	11.230	10.800	10.970	10.970	2,373,500
2022-06-20	10.840	11.100	10.770	11.040	11.040	2,424,800
2022-06-17	10.970	11.040	10.680	10.840	10.840	2,272,600
2022-06-16	10.480	11.080	10.430	11.000	11.000	4,127,500
2022-06-15	10.550	10.850	10.500	10.500	10.500	2,412,700
2022-06-14	10.890	10.950	10.340	10.590	10.590	2,390,800
2022-06-13	10.790	10.990	10.500	10.940	10.940	2,712,500
2022-06-10	10.310	10.790	10.300	10.710	10.710	3,031,153
2022-06-09	10.810	10.820	10.280	10.360	10.360	2,691,800
2022-06-08	10.910	11.010	10.530	10.780	10.780	3,515,736
2022-06-07	11.230	11.230	10.910	11.010	11.010	2,939,600
2022-06-06	10.780	11.270	10.720	11.230	11.230	4,147,700
2022-06-02	10.770	10.860	10.410	10.780	10.780	2,697,800
2022-06-01	10.650	11.150	10.580	10.760	10.760	3,783,361
2022-05-31	10.450	10.630	10.360	10.620	10.620	1,731,300
2022-05-30	10.400	10.560	10.260	10.520	10.520	1,922,000
2022-05-27	10.420	10.620	10.260	10.370	10.370	1,936,879
2022-05-26	10.600	10.600	10.140	10.380	10.380	2,033,200
2022-05-25	10.000	10.450	9.960	10.380	10.380	2,545,500
2022-05-24	10.600	10.790	10.020	10.020	10.020	3,865,100
2022-05-23	10.530	10.890	10.530	10.740	10.740	3,134,200
2022-05-20	10.400	10.680	10.320	10.600	10.600	3,378,500
2022-05-19	10.000	10.720	10.000	10.380	10.380	5,024,913
2022-05-18	10.000	10.350	9.980	10.160	10.160	2,902,600
2022-05-17	10.140	10.190	9.870	9.980	9.980	2,584,700
2022-05-16	10.300	10.400	10.090	10.180	10.180	2,586,177
2022-05-13	10.220	10.320	9.910	10.200	10.200	3,335,177
2022-05-12	10.160	10.450	10.060	10.200	10.200	1,846,800

← NewerPage 18 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.