Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.350	15.550	14.850	15.460	15.460	1,916,500
2022-02-08	15.260	15.320	14.730	15.000	15.000	2,728,600
2022-02-07	16.400	17.260	14.980	15.180	15.180	5,586,730
2022-01-28	15.430	16.530	15.430	16.350	16.350	1,629,330
2022-01-27	16.500	16.500	15.400	15.430	15.430	2,590,200
2022-01-26	16.790	16.950	15.990	16.380	16.380	3,321,617
2022-01-25	17.860	18.050	16.340	16.390	16.390	4,308,020
2022-01-24	17.790	18.160	17.500	17.860	17.860	2,562,500
2022-01-21	17.480	18.260	17.410	17.930	17.930	5,555,489
2022-01-20	17.590	17.930	17.000	17.470	17.470	4,891,018
2022-01-19	16.620	17.500	16.210	17.280	17.280	5,854,635
2022-01-18	16.900	17.340	16.180	16.370	16.370	3,931,700
2022-01-17	16.190	17.660	16.180	16.950	16.950	6,046,300
2022-01-14	16.600	16.770	16.160	16.190	16.190	1,969,132
2022-01-13	16.630	16.980	16.550	16.610	16.610	1,214,900
2022-01-12	16.680	16.800	16.390	16.780	16.780	1,810,300
2022-01-11	16.750	17.040	16.490	16.580	16.580	2,028,050
2022-01-10	16.130	16.980	15.750	16.740	16.740	3,850,916
2022-01-07	16.700	17.330	16.100	16.130	16.130	2,922,800
2022-01-06	16.570	16.970	16.500	16.800	16.800	2,646,000
2022-01-05	16.880	17.100	16.330	16.710	16.710	5,722,175
2022-01-04	15.330	16.810	15.320	16.810	16.810	5,489,100
2021-12-31	15.340	15.480	15.200	15.280	15.280	2,034,638
2021-12-30	15.200	15.680	15.180	15.340	15.340	2,832,500
2021-12-29	15.400	15.750	15.150	15.200	15.200	2,612,200
2021-12-28	15.640	15.960	15.190	15.430	15.430	2,965,983
2021-12-27	15.200	16.080	15.050	15.740	15.740	4,924,150
2021-12-24	16.100	16.600	15.640	15.640	15.640	10,508,216
2021-12-23	20.410	20.410	16.700	17.380	17.380	17,619,501
2021-12-22	18.140	18.980	18.140	18.550	18.550	2,757,900
2021-12-21	18.250	18.520	17.790	18.140	18.140	2,940,950
2021-12-20	19.200	19.360	18.050	18.100	18.100	3,760,561
2021-12-17	19.680	19.740	19.110	19.200	19.200	2,480,317
2021-12-16	19.880	20.090	19.520	19.760	19.760	1,632,725
2021-12-15	19.910	20.220	19.220	19.690	19.690	2,574,693
2021-12-14	18.880	20.360	18.820	19.780	19.780	4,217,500
2021-12-13	18.880	19.080	18.560	18.980	18.980	2,157,134
2021-12-10	18.180	19.280	17.970	18.880	18.880	3,812,400
2021-12-09	18.020	18.550	17.940	18.180	18.180	3,304,500
2021-12-08	17.900	18.200	17.650	17.960	17.960	2,898,400
2021-12-07	18.510	18.950	17.710	17.980	17.980	7,409,275
2021-12-06	16.880	18.540	16.870	18.540	18.540	5,288,916
2021-12-03	16.960	17.080	16.700	16.850	16.850	1,832,900
2021-12-02	17.330	17.330	16.820	16.950	16.950	1,443,300
2021-12-01	16.740	17.330	16.630	17.200	17.200	2,242,900
2021-11-30	17.040	17.200	16.730	16.910	16.910	2,087,646
2021-11-29	17.140	17.400	16.790	16.980	16.980	3,470,400
2021-11-26	17.180	17.680	16.810	17.490	17.490	3,414,400
2021-11-25	17.540	18.040	16.760	17.180	17.180	7,635,300
2021-11-24	15.820	17.480	15.820	17.480	17.480	5,648,500
2021-11-23	15.800	15.980	15.430	15.890	15.890	1,489,300
2021-11-22	15.790	16.100	15.580	15.810	15.810	1,781,300
2021-11-19	15.950	15.980	15.600	15.750	15.750	1,951,800
2021-11-18	16.030	16.230	15.820	15.930	15.930	2,168,350
2021-11-17	15.840	16.550	15.800	15.950	15.950	2,983,090
2021-11-16	15.870	16.510	15.800	15.950	15.950	3,431,905
2021-11-15	15.230	15.850	15.190	15.690	15.690	2,827,725
2021-11-12	14.520	15.310	14.410	15.230	15.230	2,568,500
2021-11-11	14.210	14.550	14.140	14.500	14.500	1,278,600
2021-11-10	14.080	14.300	14.080	14.180	14.180	957,200

← NewerPage 20 of 21 · 1,219 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.