Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.060	10.410	10.050	10.230	10.230	5,038,904
2026-07-21	10.180	10.250	9.740	10.210	10.210	6,414,404
2026-07-20	10.520	10.770	10.040	10.200	10.200	6,874,600
2026-07-17	11.000	11.280	10.430	10.510	10.510	6,474,448
2026-07-16	10.700	11.230	10.650	11.030	11.030	6,258,700
2026-07-15	10.380	10.850	10.310	10.700	10.700	4,413,200
2026-07-14	10.180	10.450	10.040	10.450	10.450	4,719,700
2026-07-13	10.700	10.770	10.150	10.180	10.180	4,954,200
2026-07-10	10.500	10.920	10.300	10.730	10.730	5,671,347
2026-07-09	10.530	10.750	10.310	10.500	10.500	3,662,100
2026-07-08	10.740	10.830	10.460	10.580	10.580	3,559,500
2026-07-07	11.040	11.050	10.650	10.710	10.710	3,603,200
2026-07-06	11.120	11.360	10.970	11.030	11.030	6,084,800
2026-07-03	11.390	11.390	10.990	11.110	11.110	5,768,324
2026-07-02	11.150	11.450	10.860	10.920	10.920	6,472,900
2026-07-01	10.910	11.320	10.840	11.160	11.160	5,407,300
2026-06-30	10.810	11.070	10.580	10.910	10.910	6,425,600
2026-06-29	10.950	10.980	10.570	10.790	10.790	5,918,300
2026-06-26	11.320	11.320	10.850	10.950	10.950	7,267,600
2026-06-25	11.670	11.690	11.230	11.320	11.320	8,677,224
2026-06-24	12.250	12.580	11.680	11.710	11.710	11,281,348
2026-06-23	12.190	12.690	12.050	12.250	12.250	10,419,000
2026-06-22	12.440	12.510	11.670	12.240	12.240	8,602,493
2026-06-18	12.410	12.760	12.180	12.440	12.440	9,985,100
2026-06-17	12.010	12.500	11.660	12.400	12.400	9,587,100
2026-06-16	11.860	12.030	11.600	12.010	12.010	4,860,500
2026-06-15	12.040	12.260	11.760	11.870	11.870	4,792,700
2026-06-12	12.030	12.030	11.630	11.920	11.920	5,838,300
2026-06-11	12.250	12.360	11.680	11.960	11.960	7,186,423
2026-06-10	12.360	12.750	12.210	12.480	12.480	5,974,900
2026-06-09	12.410	12.580	12.160	12.360	12.360	3,971,900
2026-06-08	12.500	13.120	12.220	12.340	12.340	5,748,200
2026-06-05	12.670	13.090	12.450	12.760	12.760	5,017,100
2026-06-04	12.750	12.850	12.500	12.580	12.580	3,890,100
2026-06-03	13.000	13.210	12.730	12.830	12.830	4,645,000
2026-06-02	13.600	13.650	12.630	13.030	13.030	7,687,100
2026-06-01	13.170	13.700	13.140	13.550	13.550	5,336,100
2026-05-29	13.640	13.740	13.220	13.220	13.220	5,811,000
2026-05-28	13.380	13.870	13.310	13.650	13.650	5,545,200
2026-05-27	13.900	13.920	13.350	13.510	13.510	6,165,100
2026-05-26	14.090	14.230	13.630	13.840	13.840	7,223,200
2026-05-25	14.170	14.580	13.830	14.030	14.030	7,332,600
2026-05-22	14.280	14.300	13.890	14.170	14.170	6,186,875
2026-05-21	15.030	15.180	14.010	14.060	14.060	7,793,600
2026-05-20	15.000	15.060	14.600	14.880	14.880	7,424,500
2026-05-19	14.830	15.500	14.710	15.090	15.090	11,261,300
2026-05-18	16.610	16.890	14.940	14.940	14.940	13,406,900
2026-05-15	16.370	16.880	16.360	16.600	16.600	5,880,600
2026-05-14	16.870	16.990	16.410	16.410	16.410	5,932,700
2026-05-13	17.000	17.370	16.700	16.810	16.810	6,307,100
2026-05-12	16.880	17.400	16.820	17.090	17.090	9,149,423
2026-05-11	17.070	17.240	16.520	16.940	16.940	10,213,800
2026-05-08	16.930	17.200	16.630	16.890	16.890	6,544,400
2026-05-07	16.690	17.170	16.690	16.940	16.940	8,840,900
2026-05-06	16.930	17.150	16.640	16.790	16.790	10,844,100
2026-04-30	16.630	17.450	16.610	17.100	17.100	13,481,800
2026-04-29	15.980	16.970	15.940	16.630	16.630	8,090,712
2026-04-28	16.200	16.400	15.980	16.050	16.050	5,127,723
2026-04-27	15.480	16.590	15.420	16.420	16.420	10,430,800
2026-04-24	15.470	15.710	15.110	15.530	15.530	5,092,500

← NewerPage 2 of 5 · 243 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.