Shanghai Lisheng Racing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.240 | 11.870 | 11.090 | 11.740 | 11.740 | 14,742,016 |
| 2024-10-29 | 11.880 | 12.030 | 11.270 | 11.290 | 11.290 | 13,179,500 |
| 2024-10-28 | 11.270 | 11.680 | 11.170 | 11.580 | 11.580 | 9,677,900 |
| 2024-10-25 | 10.880 | 11.170 | 10.880 | 11.160 | 11.160 | 5,118,400 |
| 2024-10-24 | 10.850 | 10.940 | 10.780 | 10.880 | 10.880 | 3,503,200 |
| 2024-10-23 | 11.150 | 11.180 | 10.860 | 10.910 | 10.910 | 5,917,000 |
| 2024-10-22 | 11.160 | 11.340 | 11.030 | 11.120 | 11.120 | 6,270,200 |
| 2024-10-21 | 10.760 | 11.190 | 10.760 | 11.060 | 11.060 | 8,632,500 |
| 2024-10-18 | 10.640 | 10.910 | 10.510 | 10.700 | 10.700 | 6,491,229 |
| 2024-10-17 | 10.650 | 10.940 | 10.580 | 10.640 | 10.640 | 4,837,700 |
| 2024-10-16 | 10.400 | 10.650 | 10.300 | 10.590 | 10.590 | 3,945,400 |
| 2024-10-15 | 10.660 | 10.770 | 10.470 | 10.470 | 10.470 | 5,753,500 |
| 2024-10-14 | 10.310 | 10.660 | 10.180 | 10.660 | 10.660 | 5,528,600 |
| 2024-10-11 | 10.830 | 10.830 | 10.180 | 10.310 | 10.310 | 6,607,900 |
| 2024-10-10 | 10.800 | 11.040 | 10.470 | 10.830 | 10.830 | 8,545,100 |
| 2024-10-09 | 11.910 | 11.910 | 10.820 | 10.820 | 10.820 | 10,277,200 |
| 2024-10-08 | 12.650 | 12.780 | 11.500 | 12.020 | 12.020 | 19,637,900 |
| 2024-09-30 | 11.010 | 11.710 | 10.770 | 11.620 | 11.620 | 12,609,112 |
| 2024-09-27 | 10.410 | 10.850 | 10.330 | 10.660 | 10.660 | 6,961,300 |
| 2024-09-26 | 10.130 | 10.300 | 10.020 | 10.290 | 10.290 | 4,716,900 |
| 2024-09-25 | 9.850 | 10.240 | 9.850 | 10.040 | 10.040 | 5,853,000 |
| 2024-09-24 | 9.520 | 9.800 | 9.460 | 9.790 | 9.790 | 3,253,820 |
| 2024-09-23 | 9.590 | 9.670 | 9.450 | 9.500 | 9.500 | 1,725,400 |
| 2024-09-20 | 9.790 | 9.790 | 9.460 | 9.560 | 9.560 | 2,022,420 |
| 2024-09-19 | 9.390 | 9.770 | 9.390 | 9.690 | 9.690 | 2,906,500 |
| 2024-09-18 | 9.470 | 9.600 | 9.140 | 9.350 | 9.350 | 2,657,200 |
| 2024-09-13 | 9.660 | 9.700 | 9.480 | 9.520 | 9.520 | 2,014,900 |
| 2024-09-12 | 9.930 | 9.930 | 9.640 | 9.670 | 9.670 | 2,414,900 |
| 2024-09-11 | 9.920 | 9.960 | 9.740 | 9.790 | 9.790 | 2,820,700 |
| 2024-09-10 | 9.610 | 9.970 | 9.610 | 9.920 | 9.920 | 5,466,900 |
| 2024-09-09 | 9.460 | 9.650 | 9.350 | 9.610 | 9.610 | 2,905,200 |
| 2024-09-06 | 9.680 | 9.740 | 9.430 | 9.480 | 9.480 | 2,355,700 |
| 2024-09-05 | 9.580 | 9.700 | 9.500 | 9.680 | 9.680 | 1,994,700 |
| 2024-09-04 | 9.380 | 9.580 | 9.370 | 9.510 | 9.510 | 2,418,900 |
| 2024-09-03 | 9.570 | 9.730 | 9.510 | 9.560 | 9.560 | 2,523,680 |
| 2024-09-02 | 9.730 | 9.890 | 9.570 | 9.570 | 9.570 | 3,047,000 |
| 2024-08-30 | 9.430 | 9.880 | 9.400 | 9.690 | 9.690 | 3,934,800 |
| 2024-08-29 | 9.480 | 9.610 | 9.340 | 9.460 | 9.460 | 3,675,800 |
| 2024-08-28 | 9.070 | 9.600 | 9.050 | 9.550 | 9.550 | 4,166,920 |
| 2024-08-27 | 9.440 | 9.540 | 9.200 | 9.230 | 9.230 | 2,606,900 |
| 2024-08-26 | 9.300 | 9.520 | 9.180 | 9.450 | 9.450 | 2,759,900 |
| 2024-08-23 | 9.390 | 9.420 | 9.080 | 9.290 | 9.290 | 3,378,700 |
| 2024-08-22 | 9.650 | 9.770 | 9.380 | 9.390 | 9.390 | 3,334,800 |
| 2024-08-21 | 9.820 | 9.950 | 9.670 | 9.690 | 9.690 | 2,434,600 |
| 2024-08-20 | 10.080 | 10.100 | 9.790 | 9.820 | 9.820 | 2,828,200 |
| 2024-08-19 | 10.060 | 10.200 | 9.960 | 10.030 | 10.030 | 2,515,500 |
| 2024-08-16 | 10.260 | 10.260 | 10.050 | 10.060 | 10.060 | 2,567,700 |
| 2024-08-15 | 10.050 | 10.350 | 9.900 | 10.200 | 10.200 | 4,262,200 |
| 2024-08-14 | 9.980 | 10.090 | 9.850 | 10.010 | 10.010 | 3,194,800 |
| 2024-08-13 | 9.920 | 9.980 | 9.710 | 9.930 | 9.930 | 2,613,500 |
| 2024-08-12 | 10.100 | 10.250 | 9.820 | 9.860 | 9.860 | 4,884,300 |
| 2024-08-09 | 10.410 | 10.540 | 10.100 | 10.160 | 10.160 | 4,442,600 |
| 2024-08-08 | 10.340 | 10.540 | 10.160 | 10.490 | 10.490 | 5,171,624 |
| 2024-08-07 | 10.490 | 10.570 | 10.300 | 10.320 | 10.320 | 5,562,600 |
| 2024-08-06 | 10.120 | 10.540 | 10.070 | 10.500 | 10.500 | 9,480,600 |
| 2024-08-05 | 10.680 | 10.840 | 10.070 | 10.110 | 10.110 | 10,749,100 |
| 2024-08-02 | 10.270 | 10.370 | 10.050 | 10.080 | 10.080 | 3,688,738 |
| 2024-08-01 | 10.380 | 10.520 | 10.250 | 10.310 | 10.310 | 3,466,800 |
| 2024-07-31 | 10.070 | 10.440 | 10.030 | 10.380 | 10.380 | 4,660,300 |
| 2024-07-30 | 9.910 | 10.120 | 9.910 | 10.070 | 10.070 | 3,594,300 |
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.