Shinelong Automotive Lightweight Application Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.300	0.310	0.280	0.290	0.277	312,000
2024-05-16	0.305	0.305	0.260	0.290	0.277	1,528,000
2024-05-14	0.270	0.300	0.265	0.295	0.282	188,000
2024-05-13	0.315	0.315	0.280	0.290	0.277	1,696,000
2024-05-10	0.320	0.320	0.280	0.300	0.287	296,000
2024-05-09	0.295	0.300	0.280	0.295	0.282	1,284,000
2024-05-08	0.310	0.310	0.280	0.295	0.282	20,000
2024-05-07	0.295	0.310	0.275	0.290	0.277	1,368,000
2024-05-06	0.315	0.315	0.270	0.285	0.272	216,000
2024-05-03	0.290	0.320	0.285	0.295	0.282	1,340,000
2024-05-02	0.310	0.320	0.265	0.285	0.272	324,000
2024-04-30	0.285	0.315	0.244	0.300	0.287	2,408,000
2024-04-29	0.305	0.305	0.250	0.280	0.267	436,000
2024-04-26	0.290	0.360	0.255	0.280	0.267	1,640,000
2024-04-25	0.295	0.325	0.260	0.260	0.248	576,000
2024-04-24	0.275	0.285	0.255	0.270	0.258	1,528,000
2024-04-23	0.248	0.285	0.238	0.255	0.244	912,000
2024-04-22	0.246	0.260	0.232	0.250	0.239	1,384,000
2024-04-19	0.239	0.242	0.239	0.242	0.231	8,000
2024-04-18	0.249	0.260	0.226	0.260	0.248	1,388,000
2024-04-17	0.223	0.245	0.208	0.245	0.234	1,452,000
2024-04-16	0.247	0.247	0.191	0.219	0.209	2,356,000
2024-04-15	0.265	0.280	0.231	0.231	0.221	2,596,000
2024-04-12	0.275	0.280	0.270	0.280	0.267	3,200,000
2024-04-11	0.270	0.285	0.270	0.285	0.272	52,000
2024-04-10	0.295	0.300	0.275	0.285	0.272	2,132,000
2024-04-09	0.290	0.290	0.285	0.290	0.277	24,000
2024-04-08	0.295	0.305	0.290	0.295	0.282	2,076,000
2024-04-05	0.295	0.295	0.290	0.295	0.282	68,000
2024-04-03	0.305	0.335	0.290	0.305	0.291	2,420,000
2024-04-02	0.310	0.315	0.295	0.305	0.291	108,000
2024-03-28	0.310	0.315	0.300	0.310	0.296	1,552,000
2024-03-27	0.305	0.320	0.300	0.315	0.301	108,000
2024-03-26	0.300	0.305	0.290	0.300	0.287	1,592,000
2024-03-25	0.295	0.300	0.280	0.300	0.287	60,000
2024-03-22	0.295	0.295	0.285	0.295	0.282	1,540,000
2024-03-21	0.290	0.300	0.290	0.300	0.287	28,000
2024-03-20	0.300	0.330	0.295	0.295	0.282	1,884,000
2024-03-19	0.310	0.310	0.290	0.300	0.287	4,916,000
2024-03-18	0.310	0.315	0.305	0.310	0.296	1,492,000
2024-03-15	0.295	0.320	0.285	0.310	0.296	156,000
2024-03-14	0.290	0.300	0.285	0.295	0.282	224,000
2024-03-13	0.310	0.315	0.300	0.305	0.291	180,000
2024-03-12	0.295	0.315	0.295	0.315	0.301	176,000
2024-03-11	0.305	0.305	0.300	0.300	0.287	4,000
2024-03-08	0.310	0.315	0.295	0.300	0.287	100,000
2024-03-07	0.310	0.310	0.310	0.310	0.296	4,000
2024-03-06	0.305	0.335	0.300	0.300	0.287	812,000
2024-03-05	0.310	0.325	0.300	0.305	0.291	1,284,000
2024-03-04	0.335	0.335	0.310	0.325	0.310	12,000
2024-03-01	0.315	0.330	0.305	0.330	0.315	100,000
2024-02-29	0.325	0.325	0.325	0.325	0.310	0
2024-02-28	0.315	0.330	0.305	0.330	0.315	2,460,000
2024-02-27	0.320	0.325	0.310	0.315	0.301	2,640,000
2024-02-26	0.345	0.345	0.330	0.330	0.315	4,000
2024-02-23	0.325	0.330	0.305	0.310	0.296	2,836,000
2024-02-22	0.360	0.360	0.325	0.325	0.310	228,000
2024-02-21	0.325	0.355	0.325	0.350	0.334	2,552,000
2024-02-20	0.335	0.360	0.335	0.355	0.339	40,000
2024-02-19	0.335	0.380	0.325	0.335	0.320	3,264,000

← NewerPage 11 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0069 HKD
2025-06-16	0.0072 HKD
2024-06-17	0.0024 HKD
2023-06-05	0.0024 HKD
2022-06-24	0.0029 HKD
2021-06-01	0.0037 HKD
2020-06-02	0.0061 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.