Shinelong Automotive Lightweight Application Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.315	0.355	0.295	0.300	0.287	7,428,000
2023-08-18	0.335	0.345	0.300	0.300	0.287	108,000
2023-08-17	0.315	0.340	0.315	0.335	0.320	152,000
2023-08-16	0.345	0.350	0.325	0.325	0.310	88,000
2023-08-15	0.360	0.385	0.350	0.350	0.334	132,000
2023-08-14	0.360	0.370	0.345	0.345	0.330	44,000
2023-08-11	0.350	0.385	0.345	0.345	0.330	464,000
2023-08-10	0.370	0.385	0.345	0.345	0.330	308,000
2023-08-09	0.370	0.370	0.370	0.370	0.353	0
2023-08-08	0.360	0.375	0.350	0.375	0.358	156,000
2023-08-07	0.375	0.375	0.375	0.375	0.358	0
2023-08-04	0.375	0.385	0.365	0.375	0.358	184,000
2023-08-03	0.365	0.380	0.365	0.375	0.358	84,000
2023-08-02	0.375	0.390	0.365	0.385	0.368	124,000
2023-08-01	0.390	0.390	0.355	0.370	0.353	216,000
2023-07-31	0.385	0.390	0.365	0.370	0.353	168,000
2023-07-28	0.385	0.385	0.385	0.385	0.368	0
2023-07-27	0.390	0.390	0.390	0.390	0.373	0
2023-07-26	0.350	0.390	0.310	0.390	0.373	596,000
2023-07-25	0.380	0.390	0.365	0.365	0.349	584,000
2023-07-24	0.380	0.390	0.370	0.380	0.363	288,000
2023-07-21	0.380	0.395	0.370	0.380	0.363	264,000
2023-07-20	0.375	0.385	0.375	0.375	0.358	104,000
2023-07-19	0.375	0.390	0.365	0.365	0.349	272,000
2023-07-18	0.370	0.395	0.370	0.395	0.377	224,000
2023-07-14	0.390	0.400	0.350	0.395	0.377	216,000
2023-07-13	0.390	0.400	0.375	0.375	0.358	7,168,000
2023-07-12	0.385	0.400	0.385	0.395	0.377	72,000
2023-07-11	0.385	0.390	0.365	0.375	0.358	7,032,000
2023-07-10	0.390	0.400	0.390	0.395	0.377	64,000
2023-07-07	0.390	0.390	0.390	0.390	0.373	0
2023-07-06	0.385	0.395	0.385	0.395	0.377	9,632,000
2023-07-05	0.390	0.400	0.390	0.395	0.377	80,000
2023-07-04	0.390	0.400	0.390	0.390	0.373	2,664,000
2023-07-03	0.390	0.390	0.390	0.390	0.373	0
2023-06-30	0.390	0.395	0.390	0.395	0.377	2,604,000
2023-06-29	0.390	0.400	0.370	0.400	0.382	168,000
2023-06-28	0.390	0.410	0.370	0.395	0.377	252,000
2023-06-27	0.390	0.410	0.390	0.400	0.382	152,000
2023-06-26	0.390	0.400	0.390	0.390	0.373	76,000
2023-06-23	0.425	0.440	0.400	0.400	0.382	56,000
2023-06-21	0.385	0.395	0.360	0.395	0.377	72,000
2023-06-20	0.365	0.390	0.360	0.390	0.373	60,000
2023-06-19	0.420	0.420	0.350	0.395	0.377	124,000
2023-06-16	0.375	0.400	0.375	0.380	0.363	36,000
2023-06-15	0.370	0.390	0.345	0.375	0.358	240,000
2023-06-14	0.370	0.370	0.370	0.370	0.353	28,000
2023-06-13	0.310	0.430	0.310	0.365	0.349	832,000
2023-06-12	0.310	0.310	0.310	0.310	0.296	0
2023-06-09	0.295	0.315	0.295	0.315	0.301	220,000
2023-06-08	0.300	0.315	0.300	0.315	0.301	168,000
2023-06-07	0.305	0.305	0.290	0.300	0.287	328,000
2023-06-06	0.315	0.325	0.305	0.320	0.306	56,000
2023-06-05	0.315	0.330	0.315	0.325	0.310	100,000
2023-06-02	0.310	0.315	0.305	0.315	0.299	7,064,000
2023-06-01	0.315	0.315	0.315	0.315	0.299	0
2023-05-31	0.315	0.315	0.315	0.315	0.299	8,000
2023-05-30	0.315	0.325	0.300	0.310	0.294	8,592,000
2023-05-29	0.300	0.320	0.255	0.315	0.299	536,000
2023-05-25	0.320	0.320	0.300	0.310	0.294	7,020,000

← NewerPage 14 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.