Shanghai Lisheng Racing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.250 | 14.250 | 13.980 | 14.110 | 14.110 | 820,300 |
| 2021-11-08 | 14.150 | 14.150 | 14.000 | 14.080 | 14.080 | 691,661 |
| 2021-11-05 | 14.500 | 14.560 | 13.950 | 14.000 | 14.000 | 1,556,300 |
| 2021-11-04 | 14.200 | 14.360 | 14.020 | 14.320 | 14.320 | 1,435,800 |
| 2021-11-03 | 14.190 | 14.190 | 13.850 | 14.040 | 14.040 | 729,400 |
| 2021-11-02 | 14.280 | 14.450 | 13.850 | 13.920 | 13.920 | 1,334,000 |
| 2021-11-01 | 14.100 | 14.300 | 13.830 | 14.190 | 14.190 | 1,212,700 |
| 2021-10-29 | 14.720 | 14.720 | 13.910 | 13.940 | 13.940 | 2,032,200 |
| 2021-10-28 | 14.260 | 14.520 | 13.700 | 14.330 | 14.330 | 2,352,900 |
| 2021-10-27 | 14.110 | 14.210 | 14.070 | 14.110 | 14.110 | 1,193,800 |
| 2021-10-26 | 14.780 | 15.230 | 14.340 | 14.380 | 14.380 | 1,679,000 |
| 2021-10-25 | 14.690 | 14.710 | 14.200 | 14.350 | 14.350 | 1,581,200 |
| 2021-10-22 | 15.100 | 15.160 | 14.400 | 14.700 | 14.700 | 2,129,700 |
| 2021-10-21 | 15.300 | 15.450 | 15.110 | 15.160 | 15.160 | 958,500 |
| 2021-10-20 | 15.560 | 15.740 | 15.160 | 15.170 | 15.170 | 1,761,800 |
| 2021-10-19 | 15.800 | 16.140 | 15.430 | 15.590 | 15.590 | 2,995,100 |
| 2021-10-18 | 15.790 | 15.830 | 15.400 | 15.460 | 15.460 | 1,464,000 |
| 2021-10-15 | 15.880 | 15.880 | 15.500 | 15.590 | 15.590 | 1,132,000 |
| 2021-10-14 | 15.460 | 15.850 | 15.400 | 15.810 | 15.810 | 1,795,400 |
← NewerPage 21 of 21 · 1,219 trading days
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.