Shinelong Automotive Lightweight Application Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.310	0.335	0.310	0.335	0.320	328,000
2024-02-15	0.305	0.310	0.295	0.310	0.296	40,000
2024-02-14	0.305	0.310	0.305	0.310	0.296	24,000
2024-02-09	0.305	0.310	0.300	0.310	0.296	60,000
2024-02-08	0.305	0.310	0.295	0.310	0.296	36,000
2024-02-07	0.295	0.310	0.290	0.310	0.296	1,980,000
2024-02-06	0.300	0.305	0.295	0.305	0.291	1,968,000
2024-02-05	0.295	0.320	0.295	0.315	0.301	672,000
2024-02-02	0.295	0.295	0.290	0.295	0.282	2,560,000
2024-02-01	0.300	0.300	0.285	0.295	0.282	12,000
2024-01-31	0.295	0.300	0.290	0.295	0.282	2,644,000
2024-01-30	0.335	0.350	0.295	0.295	0.282	1,088,000
2024-01-29	0.315	0.335	0.295	0.335	0.320	3,428,000
2024-01-26	0.340	0.345	0.315	0.345	0.330	124,000
2024-01-25	0.320	0.345	0.300	0.335	0.320	3,008,000
2024-01-24	0.385	0.385	0.310	0.350	0.334	24,000
2024-01-23	0.375	0.375	0.310	0.335	0.320	2,928,000
2024-01-22	0.365	0.390	0.320	0.335	0.320	6,628,000
2024-01-19	0.310	0.375	0.255	0.365	0.349	2,224,000
2024-01-18	0.305	0.315	0.305	0.315	0.301	116,000
2024-01-17	0.305	0.305	0.300	0.300	0.287	552,000
2024-01-16	0.340	0.365	0.290	0.310	0.296	924,000
2024-01-15	0.310	0.340	0.300	0.340	0.325	1,952,000
2024-01-12	0.325	0.370	0.305	0.305	0.291	428,000
2024-01-11	0.320	0.330	0.315	0.325	0.310	2,328,000
2024-01-10	0.335	0.375	0.315	0.335	0.320	528,000
2024-01-09	0.330	0.345	0.300	0.335	0.320	2,964,000
2024-01-08	0.315	0.345	0.315	0.330	0.315	156,000
2024-01-05	0.335	0.335	0.305	0.310	0.296	2,268,000
2024-01-04	0.330	0.330	0.305	0.330	0.315	236,000
2024-01-03	0.335	0.335	0.310	0.320	0.306	2,220,000
2024-01-02	0.335	0.390	0.320	0.325	0.310	132,000
2023-12-29	0.315	0.330	0.310	0.325	0.310	192,000
2023-12-28	0.305	0.305	0.305	0.305	0.291	112,000
2023-12-27	0.330	0.370	0.320	0.335	0.320	216,000
2023-12-22	0.340	0.340	0.330	0.330	0.315	324,000
2023-12-21	0.325	0.325	0.325	0.325	0.310	0
2023-12-20	0.345	0.350	0.310	0.325	0.310	1,936,000
2023-12-19	0.340	0.340	0.335	0.335	0.320	4,000
2023-12-18	0.345	0.345	0.310	0.325	0.310	4,436,000
2023-12-15	0.330	0.330	0.330	0.330	0.315	4,000
2023-12-14	0.300	0.330	0.300	0.325	0.310	4,224,000
2023-12-13	0.295	0.330	0.295	0.305	0.291	1,012,000
2023-12-12	0.330	0.330	0.310	0.310	0.296	4,000
2023-12-11	0.300	0.330	0.300	0.320	0.306	116,000
2023-12-08	0.305	0.305	0.290	0.290	0.277	20,000
2023-12-07	0.325	0.325	0.300	0.315	0.301	148,000
2023-12-06	0.280	0.370	0.280	0.330	0.315	1,184,000
2023-12-05	0.300	0.300	0.275	0.275	0.263	3,828,000
2023-12-04	0.305	0.310	0.305	0.305	0.291	804,000
2023-12-01	0.310	0.310	0.310	0.310	0.296	0
2023-11-30	0.310	0.315	0.290	0.310	0.296	4,704,000
2023-11-29	0.325	0.330	0.290	0.320	0.306	188,000
2023-11-28	0.330	0.330	0.305	0.305	0.291	4,680,000
2023-11-27	0.335	0.335	0.330	0.330	0.315	4,000
2023-11-24	0.325	0.345	0.325	0.325	0.310	2,576,000
2023-11-23	0.325	0.330	0.300	0.325	0.310	128,000
2023-11-22	0.295	0.405	0.295	0.325	0.310	216,000
2023-11-21	0.300	0.300	0.295	0.295	0.282	8,000
2023-11-20	0.295	0.295	0.280	0.290	0.277	24,000

← NewerPage 12 of 21 · 1,229 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.