Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.170	14.350	13.880	14.070	14.070	14,995,500
2025-07-24	13.650	14.960	13.620	14.170	14.170	19,918,760
2025-07-23	13.820	13.930	13.520	13.670	13.670	10,000,800
2025-07-22	14.000	14.200	13.720	13.780	13.780	12,643,744
2025-07-21	13.370	14.600	13.170	14.060	14.060	21,925,740
2025-07-18	13.160	14.190	13.160	13.540	13.540	23,980,640
2025-07-17	13.100	13.220	12.960	13.220	13.220	6,579,700
2025-07-16	12.870	13.130	12.810	13.010	13.010	6,165,900
2025-07-15	13.130	13.250	12.760	12.860	12.860	5,258,500
2025-07-14	13.190	13.350	12.980	13.190	13.190	5,961,500
2025-07-11	13.250	13.480	13.000	13.200	13.200	7,228,400
2025-07-10	13.270	13.390	13.070	13.190	13.190	4,283,100
2025-07-09	13.130	13.330	13.070	13.280	13.280	5,433,500
2025-07-08	13.080	13.180	13.000	13.140	13.140	3,902,200
2025-07-07	12.810	13.220	12.750	13.100	13.100	4,869,600
2025-07-04	13.130	13.200	12.850	12.920	12.920	3,733,600
2025-07-03	13.200	13.290	13.050	13.140	13.140	3,520,200
2025-07-02	13.300	13.340	12.950	13.080	13.080	4,201,700
2025-07-01	13.270	13.400	13.150	13.200	13.200	4,573,500
2025-06-30	13.070	13.400	13.050	13.320	13.320	5,910,500
2025-06-27	13.130	13.190	12.990	13.080	13.080	4,603,100
2025-06-26	13.060	13.160	12.860	13.000	13.000	5,496,500
2025-06-25	12.950	13.130	12.870	13.080	13.080	6,505,700
2025-06-24	12.900	13.100	12.860	12.890	12.890	5,278,800
2025-06-23	12.290	12.980	12.250	12.830	12.830	7,683,700
2025-06-20	12.770	12.790	12.250	12.340	12.340	6,423,000
2025-06-19	12.880	12.960	12.580	12.680	12.680	6,290,800
2025-06-18	13.220	13.230	12.860	12.900	12.900	6,584,564
2025-06-17	13.490	13.490	13.050	13.150	13.150	7,916,300
2025-06-16	13.030	13.420	13.030	13.360	13.360	10,729,100
2025-06-13	13.800	13.850	13.190	13.230	13.230	20,196,000
2025-06-12	13.390	14.860	13.390	13.850	13.850	29,448,360
2025-06-11	13.670	13.950	13.400	13.510	13.510	14,335,900
2025-06-10	13.850	14.330	13.570	13.670	13.670	17,401,500
2025-06-09	13.420	14.000	13.290	13.830	13.830	17,949,556
2025-06-06	13.350	13.480	12.870	13.220	13.220	17,722,800
2025-06-05	13.210	14.190	13.210	13.650	13.650	22,329,000
2025-06-04	12.950	13.640	12.880	13.400	13.400	13,804,800
2025-06-03	12.480	13.280	12.400	12.940	12.940	10,469,500
2025-05-30	12.620	12.700	12.350	12.520	12.520	5,690,600
2025-05-29	12.540	12.790	12.440	12.670	12.670	5,659,900
2025-05-28	12.720	12.780	12.460	12.560	12.560	5,753,600
2025-05-27	12.690	12.790	12.360	12.680	12.680	5,067,200
2025-05-26	12.370	12.670	12.340	12.570	12.570	6,591,600
2025-05-23	12.620	12.690	12.350	12.360	12.360	8,695,600
2025-05-22	13.000	13.160	12.750	12.780	12.780	8,566,940
2025-05-21	13.080	13.290	12.890	13.060	13.060	12,043,529
2025-05-20	12.500	13.530	12.440	13.000	13.000	17,861,039
2025-05-19	12.070	12.620	11.850	12.500	12.500	9,745,129
2025-05-16	12.250	12.270	11.990	12.020	12.020	5,941,210
2025-05-15	12.000	12.500	12.000	12.070	12.070	9,910,300
2025-05-14	12.320	12.340	11.860	11.940	11.940	5,314,800
2025-05-13	12.100	12.570	12.040	12.170	12.170	8,814,400
2025-05-12	12.120	12.280	11.920	12.040	12.040	5,333,400
2025-05-09	12.180	12.380	11.980	12.110	12.110	7,438,700
2025-05-08	11.950	12.230	11.900	12.180	12.180	5,796,640
2025-05-07	12.090	12.270	11.860	11.990	11.990	7,201,200
2025-05-06	11.860	11.950	11.730	11.920	11.920	6,359,200
2025-04-30	11.590	11.840	11.500	11.740	11.740	5,680,860
2025-04-29	11.510	11.750	11.420	11.550	11.550	4,977,560

← NewerPage 6 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.