Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.630	11.790	11.420	11.560	11.560	5,674,660
2025-04-25	11.440	11.830	11.230	11.560	11.560	8,671,200
2025-04-24	11.200	11.660	11.060	11.340	11.340	7,566,600
2025-04-23	11.200	11.300	11.110	11.200	11.200	3,613,200
2025-04-22	11.080	11.200	11.060	11.190	11.190	3,842,400
2025-04-21	11.050	11.220	11.010	11.120	11.120	4,046,000
2025-04-18	11.300	11.550	11.010	11.100	11.100	4,819,600
2025-04-17	10.900	11.460	10.830	11.220	11.220	6,767,300
2025-04-16	11.000	11.250	10.850	10.990	10.990	6,490,000
2025-04-15	11.360	11.530	11.010	11.090	11.090	9,527,600
2025-04-14	11.400	12.050	11.300	11.480	11.480	14,872,400
2025-04-11	10.760	11.620	10.700	11.070	11.070	9,679,600
2025-04-10	10.580	11.300	10.580	10.900	10.900	8,261,900
2025-04-09	9.900	10.460	9.200	10.380	10.380	8,317,100
2025-04-08	10.000	10.500	9.880	10.060	10.060	7,418,601
2025-04-07	10.600	11.000	10.390	10.390	10.390	7,476,301
2025-04-03	11.460	11.660	11.400	11.540	11.540	3,436,800
2025-04-02	11.640	11.730	11.560	11.580	11.580	3,710,500
2025-04-01	11.430	11.730	11.360	11.670	11.670	6,914,972
2025-03-31	11.640	11.640	11.040	11.350	11.350	6,488,101
2025-03-28	11.480	11.970	11.450	11.590	11.590	9,164,700
2025-03-27	12.050	12.380	11.680	11.700	11.700	12,709,700
2025-03-26	11.490	11.740	11.450	11.640	11.640	4,437,299
2025-03-25	11.580	11.600	11.200	11.500	11.500	5,462,300
2025-03-24	12.080	12.150	11.310	11.560	11.560	10,645,360
2025-03-21	12.260	12.400	12.000	12.150	12.150	6,834,900
2025-03-20	12.460	12.520	12.310	12.340	12.340	4,608,800
2025-03-19	12.520	12.670	12.370	12.480	12.480	5,674,800
2025-03-18	12.510	12.580	12.430	12.570	12.570	6,342,000
2025-03-17	12.600	12.880	12.490	12.520	12.520	9,987,260
2025-03-14	12.200	12.500	12.110	12.500	12.500	9,401,260
2025-03-13	12.360	12.420	12.010	12.230	12.230	5,802,900
2025-03-12	12.360	12.600	12.310	12.430	12.430	6,722,167
2025-03-11	12.060	12.350	12.060	12.350	12.350	5,992,967
2025-03-10	12.460	12.590	12.200	12.330	12.330	7,181,800
2025-03-07	12.570	12.600	12.280	12.350	12.350	10,772,300
2025-03-06	12.250	12.800	12.100	12.570	12.570	13,500,460
2025-03-05	12.090	12.190	11.860	12.160	12.160	7,135,900
2025-03-04	11.720	12.120	11.720	12.090	12.090	6,358,260
2025-03-03	11.830	12.090	11.760	11.910	11.910	9,165,240
2025-02-28	12.290	12.440	11.680	11.730	11.730	14,264,860
2025-02-27	12.100	12.220	11.760	12.050	12.050	7,768,700
2025-02-26	12.140	12.230	12.020	12.120	12.120	6,483,200
2025-02-25	12.060	12.150	11.920	12.030	12.030	7,642,000
2025-02-24	12.360	12.360	12.020	12.210	12.210	10,182,900
2025-02-21	12.450	12.490	12.100	12.360	12.360	9,927,100
2025-02-20	12.510	12.560	12.270	12.400	12.400	8,144,100
2025-02-19	12.300	12.590	12.130	12.510	12.510	9,602,500
2025-02-18	13.000	13.070	12.160	12.220	12.220	17,539,540
2025-02-17	13.010	13.520	12.680	12.920	12.920	24,389,400
2025-02-14	12.680	12.780	12.330	12.630	12.630	11,404,000
2025-02-13	12.810	12.830	12.440	12.560	12.560	11,353,900
2025-02-12	12.740	12.950	12.530	12.720	12.720	15,864,977
2025-02-11	12.820	12.990	12.510	12.680	12.680	20,787,800
2025-02-10	13.260	13.400	12.500	12.810	12.810	34,003,723
2025-02-07	12.400	13.480	12.320	13.480	13.480	35,724,240
2025-02-06	12.010	12.400	12.000	12.250	12.250	14,063,000
2025-02-05	11.700	12.050	11.490	11.890	11.890	9,370,900
2025-01-27	11.800	11.940	11.380	11.390	11.390	6,722,700
2025-01-24	11.410	11.740	11.320	11.720	11.720	5,488,900

← NewerPage 7 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.