Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.470	15.710	15.110	15.530	15.530	5,092,500
2026-04-23	16.140	16.150	15.350	15.550	15.550	7,023,600
2026-04-22	15.970	16.250	15.850	16.160	16.160	3,918,800
2026-04-21	16.300	16.300	15.900	16.090	16.090	5,223,800
2026-04-20	16.100	16.400	15.830	16.310	16.310	5,566,500
2026-04-17	16.080	16.290	15.930	16.150	16.150	6,256,400
2026-04-16	15.630	16.340	15.550	16.150	16.150	7,743,200
2026-04-15	15.520	16.130	15.480	15.630	15.630	7,762,200
2026-04-14	15.240	15.580	14.950	15.560	15.560	10,837,100
2026-04-13	14.940	15.300	14.800	15.060	15.060	6,719,200
2026-04-10	15.170	15.300	14.660	14.940	14.940	7,913,900
2026-04-09	15.300	15.440	14.910	14.950	14.950	7,844,200
2026-04-08	15.040	15.640	14.800	15.450	15.450	17,447,301
2026-04-07	14.080	15.220	13.930	15.100	15.100	14,882,300
2026-04-03	14.960	15.050	14.010	14.060	14.060	8,783,300
2026-04-02	14.890	15.640	14.660	14.670	14.670	11,993,820
2026-04-01	16.100	16.100	14.600	14.910	14.910	16,775,199
2026-03-31	15.850	16.580	15.700	16.100	16.100	17,314,900
2026-03-30	14.700	16.050	14.610	15.830	15.830	15,862,600
2026-03-27	14.480	14.800	14.240	14.730	14.730	5,456,400
2026-03-26	15.380	15.980	14.550	14.560	14.560	9,038,100
2026-03-25	14.360	15.290	14.220	15.210	15.210	8,068,400
2026-03-24	13.820	14.380	13.550	14.360	14.360	7,496,784
2026-03-23	14.540	14.540	13.360	13.520	13.520	7,776,015
2026-03-20	15.030	15.400	14.770	14.800	14.800	5,401,800
2026-03-19	15.300	15.320	15.000	15.030	15.030	4,267,200
2026-03-18	15.330	15.540	15.130	15.470	15.470	4,106,900
2026-03-17	16.290	16.340	15.180	15.200	15.200	6,640,500
2026-03-16	15.380	16.660	15.380	16.100	16.100	10,053,000
2026-03-13	15.550	15.770	15.320	15.380	15.380	4,003,600
2026-03-12	15.920	16.000	15.320	15.510	15.510	5,635,300
2026-03-11	15.970	16.590	15.900	15.910	15.910	7,373,000
2026-03-10	15.770	16.280	15.610	16.010	16.010	5,672,800
2026-03-09	15.500	15.710	15.170	15.510	15.510	5,474,200
2026-03-06	15.010	16.000	14.980	15.730	15.730	5,777,800
2026-03-05	15.200	15.490	15.020	15.110	15.110	5,217,000
2026-03-04	15.350	15.350	14.860	15.000	15.000	6,210,500
2026-03-03	16.290	16.480	15.310	15.450	15.450	6,951,000
2026-03-02	16.480	16.820	16.090	16.160	16.160	5,730,700
2026-02-27	16.550	16.960	16.380	16.730	16.730	4,137,000
2026-02-26	16.900	16.950	16.490	16.560	16.560	3,867,000
2026-02-25	17.090	17.250	16.680	16.710	16.710	5,259,200
2026-02-24	17.060	17.200	16.760	17.140	17.140	5,986,500
2026-02-13	16.640	17.120	16.640	16.900	16.900	5,015,700
2026-02-12	17.050	17.050	16.560	16.750	16.750	4,485,900
2026-02-11	17.140	17.160	16.740	16.990	16.990	7,193,000
2026-02-10	16.760	17.210	16.590	17.050	17.050	7,055,700
2026-02-09	16.500	16.750	16.370	16.690	16.690	4,523,200
2026-02-06	16.380	16.570	16.030	16.360	16.360	5,453,600
2026-02-05	16.040	16.830	15.880	16.360	16.360	7,767,500
2026-02-04	16.150	16.220	15.900	16.010	16.010	5,422,900
2026-02-03	15.880	16.180	15.870	16.110	16.110	4,820,000
2026-02-02	15.920	16.360	15.700	15.790	15.790	5,499,684
2026-01-30	16.180	16.350	15.880	16.000	16.000	7,183,300
2026-01-29	15.600	16.660	15.380	16.070	16.070	10,769,800
2026-01-28	15.900	16.070	15.600	15.660	15.660	5,231,600
2026-01-27	16.030	16.040	15.240	15.940	15.940	8,428,600
2026-01-26	16.450	16.650	15.710	15.920	15.920	10,389,000
2026-01-23	16.900	16.980	16.610	16.750	16.750	8,169,900
2026-01-22	16.930	17.030	16.450	16.910	16.910	8,818,705

← NewerPage 3 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.