Shinelong Automotive Lightweight Application Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.275	0.285	0.275	0.280	0.267	60,000
2023-11-16	0.280	0.280	0.270	0.275	0.263	268,000
2023-11-15	0.295	0.310	0.295	0.295	0.282	76,000
2023-11-14	0.265	0.290	0.265	0.285	0.272	192,000
2023-11-13	0.295	0.300	0.260	0.260	0.248	1,508,000
2023-11-10	0.310	0.310	0.290	0.290	0.277	4,052,000
2023-11-09	0.310	0.310	0.300	0.305	0.291	1,208,000
2023-11-08	0.325	0.330	0.315	0.320	0.306	248,000
2023-11-07	0.330	0.345	0.330	0.335	0.320	1,136,000
2023-11-06	0.315	0.325	0.315	0.325	0.310	8,000
2023-11-03	0.330	0.335	0.330	0.335	0.320	44,000
2023-11-02	0.340	0.350	0.320	0.330	0.315	308,000
2023-11-01	0.340	0.345	0.325	0.335	0.320	168,000
2023-10-31	0.355	0.355	0.330	0.330	0.315	148,000
2023-10-30	0.360	0.360	0.340	0.350	0.334	132,000
2023-10-27	0.350	0.355	0.350	0.355	0.339	28,000
2023-10-26	0.350	0.360	0.335	0.345	0.330	196,000
2023-10-25	0.350	0.360	0.335	0.350	0.334	3,352,000
2023-10-24	0.355	0.360	0.335	0.335	0.320	2,160,000
2023-10-20	0.350	0.360	0.345	0.355	0.339	5,476,000
2023-10-19	0.360	0.360	0.335	0.340	0.325	2,068,000
2023-10-18	0.355	0.355	0.355	0.355	0.339	0
2023-10-17	0.360	0.360	0.355	0.355	0.339	12,000
2023-10-16	0.345	0.360	0.345	0.350	0.334	164,000
2023-10-13	0.320	0.360	0.315	0.350	0.334	3,084,000
2023-10-12	0.330	0.330	0.320	0.330	0.315	2,036,000
2023-10-11	0.325	0.330	0.315	0.330	0.315	196,000
2023-10-10	0.320	0.335	0.315	0.325	0.310	396,000
2023-10-09	0.340	0.345	0.340	0.345	0.330	88,000
2023-10-06	0.335	0.340	0.325	0.325	0.310	2,012,000
2023-10-05	0.335	0.340	0.325	0.340	0.325	2,304,000
2023-10-04	0.345	0.360	0.345	0.345	0.330	296,000
2023-10-03	0.350	0.350	0.345	0.350	0.334	16,000
2023-09-29	0.355	0.390	0.335	0.335	0.320	1,072,000
2023-09-28	0.340	0.375	0.340	0.340	0.325	6,344,000
2023-09-27	0.320	0.340	0.315	0.340	0.325	420,000
2023-09-26	0.365	0.390	0.335	0.335	0.320	324,000
2023-09-25	0.350	0.390	0.350	0.365	0.349	124,000
2023-09-22	0.350	0.350	0.350	0.350	0.334	0
2023-09-21	0.350	0.355	0.340	0.350	0.334	2,468,000
2023-09-20	0.350	0.350	0.350	0.350	0.334	880,000
2023-09-19	0.390	0.395	0.345	0.355	0.339	748,000
2023-09-18	0.355	0.370	0.335	0.370	0.353	216,000
2023-09-15	0.385	0.385	0.335	0.345	0.330	764,000
2023-09-14	0.370	0.395	0.370	0.375	0.358	108,000
2023-09-13	0.355	0.360	0.350	0.360	0.344	396,000
2023-09-12	0.375	0.380	0.340	0.340	0.325	104,000
2023-09-11	0.365	0.365	0.360	0.360	0.344	320,000
2023-09-07	0.360	0.380	0.350	0.375	0.358	368,000
2023-09-06	0.385	0.385	0.360	0.360	0.344	2,008,000
2023-09-05	0.350	0.390	0.340	0.365	0.349	5,092,000
2023-09-04	0.340	0.355	0.340	0.350	0.334	96,000
2023-08-31	0.345	0.345	0.345	0.345	0.330	8,000
2023-08-30	0.345	0.345	0.315	0.330	0.315	48,000
2023-08-29	0.335	0.335	0.335	0.335	0.320	0
2023-08-28	0.345	0.345	0.345	0.345	0.330	4,000
2023-08-25	0.340	0.340	0.340	0.340	0.325	0
2023-08-24	0.345	0.345	0.340	0.345	0.330	88,000
2023-08-23	0.310	0.345	0.310	0.340	0.325	172,000
2023-08-22	0.330	0.340	0.305	0.315	0.301	3,848,000

← NewerPage 13 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.