Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.300	10.620	10.250	10.250	10.250	3,467,320
2022-05-10	10.650	10.770	10.130	10.490	10.490	3,420,700
2022-05-09	10.440	10.620	10.260	10.560	10.560	3,162,910
2022-05-06	10.060	10.600	9.950	10.430	10.430	3,361,310
2022-05-05	10.600	10.600	10.160	10.200	10.200	3,439,977
2022-04-29	10.200	10.640	10.200	10.610	10.610	2,623,200
2022-04-28	10.200	10.480	10.000	10.190	10.190	2,413,700
2022-04-27	9.990	10.340	9.790	10.160	10.160	2,204,610
2022-04-26	10.660	10.700	10.000	10.130	10.130	2,571,000
2022-04-25	11.430	11.570	10.400	10.660	10.660	3,848,400
2022-04-22	11.670	11.990	11.500	11.550	11.550	1,814,518
2022-04-21	12.450	12.450	11.760	11.940	11.940	2,556,318
2022-04-20	12.300	12.700	12.050	12.450	12.450	3,278,458
2022-04-19	12.120	12.230	11.900	12.140	12.140	1,394,100
2022-04-18	11.950	12.330	11.420	12.100	12.100	3,081,300
2022-04-15	11.930	11.980	11.460	11.780	11.780	2,688,600
2022-04-14	12.000	12.250	12.000	12.010	12.010	1,310,820
2022-04-13	12.490	12.560	11.990	12.030	12.030	2,098,816
2022-04-12	12.100	12.560	11.940	12.540	12.540	1,423,210
2022-04-11	12.520	12.680	11.970	12.150	12.150	1,873,458
2022-04-08	12.980	13.020	12.390	12.500	12.500	2,198,800
2022-04-07	13.200	13.200	12.750	12.800	12.800	1,928,700
2022-04-06	13.050	13.550	12.910	13.340	13.340	1,636,400
2022-04-01	13.090	13.220	12.770	13.070	13.070	1,802,900
2022-03-31	13.440	13.470	13.000	13.080	13.080	2,179,700
2022-03-30	13.340	13.470	13.220	13.340	13.340	1,344,100
2022-03-29	13.600	13.700	13.200	13.300	13.300	1,646,600
2022-03-28	13.520	13.900	13.200	13.480	13.480	2,418,900
2022-03-25	13.360	13.900	13.250	13.520	13.520	2,764,260
2022-03-24	14.630	14.630	13.230	13.300	13.300	6,480,000
2022-03-23	14.320	15.050	14.110	14.700	14.700	6,889,270
2022-03-22	13.330	14.300	13.330	14.110	14.110	3,740,600
2022-03-21	12.940	13.590	12.940	13.560	13.560	2,867,400
2022-03-18	12.880	13.040	12.760	12.940	12.940	1,765,100
2022-03-17	13.160	13.270	12.850	12.880	12.880	2,378,092
2022-03-16	12.500	13.100	12.000	12.950	12.950	3,115,800
2022-03-15	13.000	13.000	12.140	12.260	12.260	2,565,800
2022-03-14	13.490	13.490	13.020	13.040	13.040	1,512,000
2022-03-11	13.400	13.590	13.120	13.520	13.520	1,399,400
2022-03-10	13.700	13.780	13.350	13.500	13.500	1,940,192
2022-03-09	13.710	13.830	12.800	13.300	13.300	2,901,600
2022-03-08	14.080	14.130	13.610	13.660	13.660	2,160,900
2022-03-07	14.080	14.470	13.980	14.030	14.030	2,407,300
2022-03-04	14.250	14.280	13.900	14.090	14.090	3,437,800
2022-03-03	14.760	14.800	14.280	14.280	14.280	4,168,308
2022-03-02	14.920	14.920	14.350	14.780	14.780	4,638,143
2022-03-01	14.900	15.000	14.660	14.920	14.920	1,693,800
2022-02-28	15.270	15.270	14.570	14.900	14.900	1,601,800
2022-02-25	15.410	15.550	14.880	15.070	15.070	2,038,000
2022-02-24	15.810	16.640	15.080	15.260	15.260	3,841,600
2022-02-23	15.870	16.490	15.870	16.020	16.020	3,074,900
2022-02-22	15.510	16.870	15.320	16.290	16.290	5,164,708
2022-02-21	14.780	16.000	14.780	15.650	15.650	4,176,100
2022-02-18	14.650	14.810	14.540	14.780	14.780	1,544,000
2022-02-17	15.170	15.190	14.620	14.830	14.830	2,950,100
2022-02-16	14.970	15.800	14.740	15.180	15.180	4,253,200
2022-02-15	14.840	14.910	14.300	14.450	14.450	2,080,400
2022-02-14	14.780	15.120	14.630	14.830	14.830	1,504,800
2022-02-11	15.180	15.290	14.700	14.730	14.730	1,819,805
2022-02-10	15.420	15.590	15.100	15.230	15.230	1,600,100

← NewerPage 19 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.