Shinelong Automotive Lightweight Application Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.365	0.390	0.360	0.380	0.360	400,000
2023-02-22	0.335	0.450	0.335	0.375	0.355	948,000
2023-02-21	0.355	0.360	0.325	0.330	0.313	836,000
2023-02-20	0.355	0.355	0.355	0.355	0.337	0
2023-02-17	0.355	0.365	0.355	0.360	0.341	64,000
2023-02-16	0.325	0.365	0.320	0.365	0.346	700,000
2023-02-15	0.340	0.345	0.340	0.345	0.327	40,000
2023-02-14	0.365	0.365	0.320	0.325	0.308	332,000
2023-02-13	0.355	0.365	0.355	0.360	0.341	128,000
2023-02-10	0.355	0.365	0.345	0.365	0.346	88,000
2023-02-09	0.360	0.370	0.345	0.365	0.346	84,000
2023-02-08	0.350	0.370	0.350	0.365	0.346	120,000
2023-02-07	0.350	0.370	0.345	0.360	0.341	312,000
2023-02-06	0.335	0.350	0.330	0.350	0.332	260,000
2023-02-03	0.340	0.340	0.340	0.340	0.322	8,000
2023-02-02	0.355	0.355	0.320	0.325	0.308	244,000
2023-02-01	0.345	0.345	0.345	0.345	0.327	0
2023-01-31	0.350	0.360	0.345	0.345	0.327	76,000
2023-01-30	0.355	0.370	0.345	0.345	0.327	348,000
2023-01-27	0.355	0.370	0.340	0.370	0.351	180,000
2023-01-26	0.370	0.370	0.370	0.370	0.351	0
2023-01-20	0.340	0.380	0.340	0.375	0.355	184,000
2023-01-19	0.320	0.355	0.310	0.350	0.332	1,048,000
2023-01-18	0.350	0.375	0.340	0.365	0.346	168,000
2023-01-17	0.350	0.350	0.350	0.350	0.332	0
2023-01-16	0.355	0.380	0.330	0.350	0.332	396,000
2023-01-13	0.355	0.380	0.355	0.380	0.360	172,000
2023-01-12	0.355	0.380	0.355	0.375	0.355	148,000
2023-01-11	0.360	0.370	0.360	0.365	0.346	44,000
2023-01-10	0.355	0.395	0.355	0.375	0.355	268,000
2023-01-09	0.355	0.355	0.330	0.355	0.337	96,000
2023-01-06	0.350	0.360	0.350	0.355	0.337	100,000
2023-01-05	0.350	0.350	0.350	0.350	0.332	0
2023-01-04	0.345	0.360	0.345	0.350	0.332	140,000
2023-01-03	0.345	0.345	0.345	0.345	0.327	0
2022-12-30	0.350	0.350	0.325	0.345	0.327	24,000
2022-12-29	0.350	0.350	0.345	0.345	0.327	4,000
2022-12-28	0.345	0.350	0.345	0.345	0.327	28,000
2022-12-23	0.355	0.355	0.315	0.340	0.322	104,000
2022-12-22	0.355	0.355	0.345	0.350	0.332	24,000
2022-12-21	0.355	0.355	0.350	0.350	0.332	4,000
2022-12-20	0.350	0.360	0.350	0.350	0.332	44,000
2022-12-19	0.340	0.385	0.340	0.350	0.332	200,000
2022-12-16	0.340	0.340	0.340	0.340	0.322	0
2022-12-15	0.335	0.340	0.335	0.340	0.322	64,000
2022-12-14	0.330	0.340	0.330	0.340	0.322	52,000
2022-12-13	0.335	0.340	0.335	0.340	0.322	12,000
2022-12-12	0.320	0.350	0.310	0.320	0.303	360,000
2022-12-09	0.325	0.330	0.320	0.320	0.303	12,000
2022-12-08	0.340	0.350	0.305	0.305	0.289	292,000
2022-12-07	0.315	0.350	0.315	0.340	0.322	188,000
2022-12-06	0.340	0.350	0.305	0.305	0.289	204,000
2022-12-05	0.340	0.360	0.320	0.340	0.322	304,000
2022-12-02	0.345	0.345	0.345	0.345	0.327	0
2022-12-01	0.340	0.395	0.310	0.345	0.327	512,000
2022-11-30	0.340	0.340	0.340	0.340	0.322	4,000
2022-11-29	0.335	0.335	0.335	0.335	0.318	1,628,000
2022-11-28	0.340	0.340	0.340	0.340	0.322	0
2022-11-25	0.340	0.340	0.340	0.340	0.322	0
2022-11-24	0.340	0.340	0.340	0.340	0.322	0

← NewerPage 16 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.