Shinelong Automotive Lightweight Application Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.320	0.320	0.315	0.315	0.299	4,000
2023-05-23	0.320	0.320	0.305	0.315	0.299	12,000
2023-05-22	0.315	0.315	0.315	0.315	0.299	0
2023-05-19	0.320	0.320	0.315	0.315	0.299	16,000
2023-05-18	0.320	0.320	0.310	0.315	0.299	3,212,000
2023-05-17	0.310	0.315	0.305	0.310	0.294	292,000
2023-05-16	0.310	0.335	0.305	0.330	0.313	3,692,000
2023-05-15	0.305	0.310	0.290	0.305	0.289	116,000
2023-05-12	0.305	0.305	0.300	0.305	0.289	3,248,000
2023-05-11	0.310	0.330	0.295	0.295	0.280	632,000
2023-05-10	0.330	0.330	0.330	0.330	0.313	80,000
2023-05-09	0.300	0.340	0.300	0.330	0.313	400,000
2023-05-08	0.300	0.300	0.290	0.300	0.284	144,000
2023-05-05	0.310	0.310	0.300	0.310	0.294	112,000
2023-05-04	0.320	0.320	0.320	0.320	0.303	0
2023-05-03	0.320	0.320	0.320	0.320	0.303	8,000
2023-05-02	0.315	0.320	0.315	0.320	0.303	36,000
2023-04-28	0.320	0.320	0.320	0.320	0.303	0
2023-04-27	0.310	0.320	0.310	0.320	0.303	28,000
2023-04-26	0.325	0.325	0.325	0.325	0.308	0
2023-04-25	0.320	0.325	0.320	0.325	0.308	48,000
2023-04-24	0.330	0.330	0.305	0.320	0.303	220,000
2023-04-21	0.320	0.320	0.315	0.320	0.303	5,220,000
2023-04-20	0.310	0.335	0.305	0.330	0.313	324,000
2023-04-19	0.340	0.350	0.315	0.320	0.303	4,440,000
2023-04-18	0.325	0.345	0.325	0.340	0.322	3,436,000
2023-04-17	0.320	0.325	0.320	0.325	0.308	4,004,000
2023-04-14	0.320	0.330	0.310	0.325	0.308	516,000
2023-04-13	0.330	0.330	0.330	0.330	0.313	0
2023-04-12	0.335	0.335	0.330	0.330	0.313	32,000
2023-04-11	0.320	0.330	0.320	0.330	0.313	9,052,000
2023-04-06	0.315	0.335	0.315	0.330	0.313	76,000
2023-04-04	0.325	0.330	0.320	0.325	0.308	52,000
2023-04-03	0.330	0.330	0.315	0.320	0.303	12,000
2023-03-31	0.315	0.315	0.315	0.315	0.299	6,400,000
2023-03-30	0.320	0.335	0.315	0.320	0.303	392,000
2023-03-29	0.315	0.340	0.315	0.340	0.322	272,000
2023-03-28	0.335	0.340	0.300	0.315	0.299	372,000
2023-03-27	0.330	0.340	0.330	0.335	0.318	32,000
2023-03-24	0.325	0.325	0.315	0.325	0.308	212,000
2023-03-23	0.340	0.340	0.340	0.340	0.322	4,000
2023-03-22	0.335	0.340	0.330	0.330	0.313	24,000
2023-03-21	0.315	0.345	0.315	0.330	0.313	192,000
2023-03-20	0.315	0.320	0.315	0.315	0.299	24,000
2023-03-17	0.315	0.320	0.315	0.320	0.303	24,000
2023-03-16	0.320	0.320	0.320	0.320	0.303	0
2023-03-15	0.320	0.320	0.320	0.320	0.303	0
2023-03-14	0.320	0.320	0.320	0.320	0.303	0
2023-03-13	0.315	0.325	0.315	0.325	0.308	84,000
2023-03-10	0.315	0.330	0.315	0.320	0.303	160,000
2023-03-09	0.320	0.320	0.320	0.320	0.303	0
2023-03-08	0.315	0.320	0.315	0.320	0.303	84,000
2023-03-07	0.335	0.340	0.310	0.320	0.303	404,000
2023-03-06	0.335	0.335	0.335	0.335	0.318	0
2023-03-03	0.335	0.335	0.335	0.335	0.318	0
2023-03-02	0.315	0.340	0.315	0.340	0.322	288,000
2023-03-01	0.320	0.330	0.320	0.320	0.303	20,000
2023-02-28	0.330	0.330	0.315	0.330	0.313	404,000
2023-02-27	0.350	0.350	0.330	0.345	0.327	632,000
2023-02-24	0.360	0.380	0.345	0.370	0.351	356,000

← NewerPage 15 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.