Shanghai Lisheng Racing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.400	11.690	11.330	11.420	11.420	7,659,200
2025-01-22	11.400	11.440	11.120	11.250	11.250	3,602,200
2025-01-21	11.710	11.950	11.330	11.440	11.440	6,933,100
2025-01-20	11.510	11.700	11.360	11.650	11.650	5,723,692
2025-01-17	11.330	11.490	11.200	11.400	11.400	4,167,700
2025-01-16	11.440	11.500	11.270	11.440	11.440	5,081,900
2025-01-15	11.450	11.540	11.200	11.340	11.340	5,289,200
2025-01-14	10.910	11.340	10.910	11.340	11.340	6,795,800
2025-01-13	10.650	10.840	10.210	10.820	10.820	4,454,500
2025-01-10	10.970	11.340	10.650	10.670	10.670	5,592,800
2025-01-09	10.820	11.220	10.690	11.080	11.080	5,787,300
2025-01-08	10.850	10.970	10.470	10.860	10.860	5,167,200
2025-01-07	10.600	10.880	10.560	10.880	10.880	5,083,300
2025-01-06	10.600	10.780	10.190	10.570	10.570	5,642,200
2025-01-03	11.510	11.600	10.640	10.710	10.710	9,654,600
2025-01-02	11.440	11.850	11.270	11.450	11.450	8,444,000
2024-12-31	11.760	11.980	11.350	11.440	11.440	6,394,500
2024-12-30	11.650	11.870	11.240	11.770	11.770	7,228,300
2024-12-27	11.570	11.890	11.510	11.750	11.750	7,495,600
2024-12-26	11.290	11.790	11.290	11.590	11.590	7,717,000
2024-12-25	11.710	11.760	11.030	11.330	11.330	10,087,100
2024-12-24	11.860	12.020	11.500	11.730	11.730	9,857,400
2024-12-23	13.060	13.140	11.810	11.830	11.830	19,985,300
2024-12-20	13.200	13.390	13.000	13.120	13.120	12,089,712
2024-12-19	13.010	13.180	12.590	13.020	13.020	18,881,378
2024-12-18	13.130	13.550	12.800	13.300	13.300	25,090,037
2024-12-17	15.100	15.390	13.400	13.550	13.550	38,846,600
2024-12-16	15.380	15.630	14.560	14.710	14.710	45,776,579
2024-12-13	13.920	15.400	13.880	15.400	15.400	32,344,167
2024-12-12	13.880	14.100	13.710	14.000	14.000	8,585,900
2024-12-11	13.750	13.880	13.600	13.880	13.880	7,549,000
2024-12-10	14.190	14.190	13.660	13.680	13.680	13,222,600
2024-12-09	13.910	14.050	13.530	13.820	13.820	14,392,238
2024-12-06	13.500	13.670	13.250	13.590	13.590	10,061,300
2024-12-05	12.880	13.420	12.840	13.350	13.350	9,920,100
2024-12-04	13.220	13.220	12.730	12.800	12.800	8,360,700
2024-12-03	13.300	13.500	13.020	13.240	13.240	9,460,000
2024-12-02	13.280	13.500	13.120	13.400	13.400	12,615,300
2024-11-29	13.150	13.760	12.780	13.300	13.300	17,441,500
2024-11-28	13.250	13.670	13.070	13.110	13.110	14,310,200
2024-11-27	13.000	13.460	12.730	13.350	13.350	17,111,098
2024-11-26	12.680	13.290	12.620	12.830	12.830	13,664,900
2024-11-25	12.370	12.700	12.100	12.680	12.680	9,312,700
2024-11-22	12.710	13.160	12.050	12.250	12.250	12,785,929
2024-11-21	12.420	12.990	12.410	12.900	12.900	12,928,100
2024-11-20	12.080	12.580	12.050	12.470	12.470	9,953,864
2024-11-19	11.800	12.050	11.600	12.040	12.040	8,626,437
2024-11-18	12.490	12.570	11.630	11.740	11.740	12,299,800
2024-11-15	12.300	12.880	12.260	12.470	12.470	14,189,600
2024-11-14	13.180	13.180	12.350	12.430	12.430	23,989,200
2024-11-13	14.260	15.080	13.630	13.700	13.700	40,605,893
2024-11-12	14.040	14.490	13.800	14.260	14.260	26,675,800
2024-11-11	12.650	14.040	12.550	14.040	14.040	8,772,000
2024-11-08	12.850	12.980	12.410	12.760	12.760	10,089,200
2024-11-07	12.210	12.770	12.110	12.770	12.770	12,410,200
2024-11-06	11.870	12.690	11.820	12.370	12.370	16,534,000
2024-11-05	11.450	11.890	11.380	11.800	11.800	9,886,100
2024-11-04	11.020	11.360	11.010	11.340	11.340	6,034,800
2024-11-01	11.740	11.950	11.080	11.100	11.100	9,701,100
2024-10-31	11.800	11.870	11.530	11.740	11.740	8,844,100

← NewerPage 8 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.