Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.280	15.280	14.850	15.070	15.070	5,579,600
2025-10-24	15.220	15.330	15.100	15.230	15.230	6,028,400
2025-10-23	15.120	15.310	14.970	15.220	15.220	4,748,500
2025-10-22	15.260	15.380	14.920	15.130	15.130	4,576,500
2025-10-21	14.960	15.330	14.810	15.250	15.250	6,006,900
2025-10-20	14.730	14.970	14.640	14.950	14.950	4,641,375
2025-10-17	14.640	14.960	14.500	14.530	14.530	4,447,800
2025-10-16	15.100	15.100	14.580	14.660	14.660	4,388,800
2025-10-15	14.720	15.300	14.660	15.070	15.070	7,251,200
2025-10-14	14.920	14.920	14.520	14.650	14.650	5,191,700
2025-10-13	14.230	14.770	14.020	14.640	14.640	6,482,274
2025-10-10	14.890	15.030	14.760	14.870	14.870	5,432,300
2025-10-09	15.190	15.280	14.730	14.860	14.860	7,551,200
2025-09-30	15.250	15.390	15.070	15.130	15.130	6,852,200
2025-09-29	14.880	15.280	14.730	15.160	15.160	5,908,100
2025-09-26	15.200	15.290	14.900	14.950	14.950	5,946,275
2025-09-25	15.200	15.640	15.080	15.210	15.210	8,527,400
2025-09-24	15.130	15.320	14.800	15.160	15.160	6,613,900
2025-09-23	15.410	15.470	14.700	15.130	15.130	9,570,690
2025-09-22	15.560	15.650	15.210	15.400	15.400	7,334,700
2025-09-19	15.570	15.690	15.280	15.560	15.560	8,216,200
2025-09-18	16.100	16.260	15.490	15.690	15.690	13,684,500
2025-09-17	16.760	16.870	16.020	16.080	16.080	18,254,100
2025-09-16	16.100	16.870	15.740	16.650	16.650	23,120,500
2025-09-15	15.630	16.500	15.490	16.040	16.040	21,666,350
2025-09-12	15.680	15.750	15.320	15.390	15.390	12,990,000
2025-09-11	15.550	15.770	15.230	15.690	15.690	21,553,200
2025-09-10	15.410	16.280	15.230	15.880	15.880	35,323,672
2025-09-09	15.440	15.850	15.080	15.210	15.210	36,674,098
2025-09-08	14.800	16.540	14.800	15.700	15.700	53,215,473
2025-09-05	15.040	15.040	14.780	15.040	15.040	25,117,375
2025-09-04	13.720	13.980	13.450	13.670	13.670	9,210,700
2025-09-03	13.930	14.080	13.500	13.570	13.570	6,107,600
2025-09-02	14.200	14.240	13.590	13.850	13.850	7,814,500
2025-09-01	13.980	14.430	13.900	14.210	14.210	8,923,100
2025-08-29	14.010	14.050	13.810	13.860	13.860	6,942,100
2025-08-28	14.090	14.430	13.520	14.010	14.010	11,009,900
2025-08-27	14.980	15.000	14.130	14.170	14.170	12,311,000
2025-08-26	14.490	15.040	14.380	14.680	14.680	13,110,800
2025-08-25	15.250	15.250	14.380	14.540	14.540	21,019,600
2025-08-22	15.240	15.490	14.860	15.250	15.250	12,261,040
2025-08-21	15.250	15.600	15.110	15.360	15.360	10,097,128
2025-08-20	15.220	15.790	15.070	15.200	15.200	12,463,100
2025-08-19	14.900	15.500	14.630	15.220	15.220	19,964,500
2025-08-18	14.310	15.200	14.100	15.040	15.040	22,745,628
2025-08-15	14.060	14.320	13.900	14.270	14.270	10,630,800
2025-08-14	13.980	14.590	13.930	14.190	14.190	16,356,200
2025-08-13	14.200	14.200	13.810	13.930	13.930	6,713,900
2025-08-12	14.250	14.300	13.910	14.010	14.010	6,344,500
2025-08-11	14.220	14.330	14.100	14.250	14.250	5,072,200
2025-08-08	14.350	14.410	14.070	14.240	14.240	5,866,600
2025-08-07	14.510	14.510	14.150	14.230	14.230	7,517,400
2025-08-06	14.490	14.780	14.320	14.480	14.480	12,496,600
2025-08-05	13.820	14.740	13.790	14.600	14.600	18,547,300
2025-08-04	13.920	14.040	13.700	13.830	13.830	6,352,200
2025-08-01	13.710	14.100	13.640	13.940	13.940	7,984,900
2025-07-31	13.890	14.280	13.750	13.780	13.780	8,813,000
2025-07-30	14.000	14.030	13.680	13.830	13.830	8,556,800
2025-07-29	14.010	14.180	13.680	14.010	14.010	10,150,160
2025-07-28	14.050	14.500	13.890	13.990	13.990	9,635,400

← NewerPage 5 of 21 · 1,212 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.