Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.010	17.170	16.540	17.030	17.030	13,146,300
2026-01-20	16.740	17.010	16.480	16.640	16.640	6,634,100
2026-01-19	16.430	17.140	16.430	16.630	16.630	7,502,900
2026-01-16	17.030	17.100	16.270	16.430	16.430	8,768,700
2026-01-15	16.880	17.600	16.780	16.990	16.990	10,271,848
2026-01-14	17.140	17.440	16.640	16.960	16.960	14,056,294
2026-01-13	17.400	17.970	17.010	17.100	17.100	22,037,800
2026-01-12	16.060	17.390	15.710	17.390	17.390	16,603,100
2026-01-09	15.680	15.880	15.560	15.810	15.810	5,215,000
2026-01-08	15.650	15.800	15.460	15.660	15.660	6,039,384
2026-01-07	15.560	15.850	15.410	15.730	15.730	6,869,200
2026-01-06	15.270	15.870	15.210	15.560	15.560	8,913,500
2026-01-05	15.000	15.340	14.950	15.270	15.270	5,470,500
2025-12-31	14.980	15.110	14.800	15.000	15.000	3,666,700
2025-12-30	15.110	15.340	14.960	14.970	14.970	4,419,000
2025-12-29	15.190	15.580	15.140	15.220	15.220	5,537,200
2025-12-26	15.230	15.560	15.130	15.130	15.130	6,397,700
2025-12-25	15.450	15.450	15.050	15.210	15.210	5,734,900
2025-12-24	15.590	15.660	15.270	15.330	15.330	9,012,700
2025-12-23	15.950	16.520	15.540	15.670	15.670	14,113,800
2025-12-22	15.530	16.270	15.360	15.950	15.950	14,940,325
2025-12-19	15.550	15.680	15.040	15.530	15.530	11,937,541
2025-12-18	14.750	15.550	14.650	15.380	15.380	12,674,600
2025-12-17	14.290	14.850	14.220	14.730	14.730	8,816,600
2025-12-16	14.530	14.690	14.200	14.210	14.210	5,238,800
2025-12-15	14.640	14.830	14.380	14.690	14.690	6,801,700
2025-12-12	15.440	15.590	14.580	14.780	14.780	19,274,000
2025-12-11	15.570	15.720	14.930	15.600	15.600	17,928,556
2025-12-10	15.110	16.610	14.840	15.570	15.570	20,584,456
2025-12-09	15.130	15.350	14.980	15.100	15.100	8,191,600
2025-12-08	14.810	15.180	14.670	15.130	15.130	8,580,482
2025-12-05	14.420	14.980	14.210	14.780	14.780	9,133,700
2025-12-04	14.530	14.870	14.310	14.460	14.460	9,602,600
2025-12-03	14.750	14.770	14.410	14.550	14.550	4,784,600
2025-12-02	15.080	15.090	14.600	14.750	14.750	7,398,112
2025-12-01	14.590	15.210	14.450	15.030	15.030	8,385,800
2025-11-28	14.160	14.590	14.060	14.560	14.560	6,577,200
2025-11-27	13.900	14.590	13.900	14.210	14.210	8,417,100
2025-11-26	14.130	14.280	13.820	13.990	13.990	5,996,700
2025-11-25	13.960	14.390	13.950	14.130	14.130	7,647,700
2025-11-24	13.920	14.140	13.600	13.900	13.900	7,554,900
2025-11-21	14.360	14.680	13.670	13.750	13.750	7,753,342
2025-11-20	14.760	14.980	14.380	14.520	14.520	6,017,400
2025-11-19	15.280	15.340	14.690	14.740	14.740	6,429,900
2025-11-18	15.340	15.350	15.110	15.240	15.240	4,537,000
2025-11-17	15.100	15.470	14.960	15.350	15.350	8,174,600
2025-11-14	15.170	15.380	15.110	15.120	15.120	6,803,000
2025-11-13	15.140	15.430	14.870	15.220	15.220	8,630,026
2025-11-12	15.510	15.580	15.070	15.180	15.180	7,516,300
2025-11-11	15.400	15.690	15.040	15.280	15.280	9,683,800
2025-11-10	15.500	15.970	15.180	15.360	15.360	15,744,400
2025-11-07	15.100	15.570	14.960	15.540	15.540	12,704,400
2025-11-06	15.070	15.330	14.720	15.170	15.170	10,792,972
2025-11-05	14.880	15.110	14.800	15.000	15.000	5,392,200
2025-11-04	15.000	15.030	14.810	14.980	14.980	5,718,672
2025-11-03	14.800	15.050	14.770	14.930	14.930	5,598,656
2025-10-31	14.540	14.960	14.520	14.820	14.820	6,547,100
2025-10-30	14.800	14.850	14.480	14.500	14.500	6,631,500
2025-10-29	15.100	15.220	14.770	14.830	14.830	6,944,456
2025-10-28	15.100	15.380	15.070	15.180	15.180	6,397,200

← NewerPage 4 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.