Shinelong Automotive Lightweight Application Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.335	0.360	0.315	0.340	0.322	184,000
2022-11-22	0.340	0.340	0.305	0.335	0.318	24,000
2022-11-21	0.335	0.335	0.335	0.335	0.318	0
2022-11-18	0.340	0.340	0.335	0.335	0.318	4,000
2022-11-17	0.330	0.330	0.330	0.330	0.313	0
2022-11-16	0.330	0.345	0.330	0.330	0.313	28,000
2022-11-15	0.330	0.330	0.330	0.330	0.313	0
2022-11-14	0.340	0.340	0.335	0.335	0.318	4,000
2022-11-11	0.345	0.345	0.330	0.330	0.313	4,000
2022-11-10	0.345	0.345	0.295	0.340	0.322	16,000
2022-11-09	0.290	0.345	0.290	0.340	0.322	8,000
2022-11-08	0.345	0.345	0.340	0.345	0.327	32,000
2022-11-07	0.340	0.340	0.340	0.340	0.322	0
2022-11-04	0.345	0.345	0.345	0.345	0.327	0
2022-11-03	0.340	0.345	0.340	0.345	0.327	5,548,000
2022-11-02	0.345	0.350	0.340	0.340	0.322	1,940,000
2022-11-01	0.350	0.355	0.285	0.345	0.327	60,000
2022-10-31	0.355	0.355	0.345	0.345	0.327	24,000
2022-10-28	0.345	0.345	0.345	0.345	0.327	0
2022-10-27	0.355	0.355	0.345	0.345	0.327	4,000
2022-10-26	0.345	0.345	0.345	0.345	0.327	0
2022-10-25	0.350	0.360	0.350	0.350	0.332	44,000
2022-10-24	0.365	0.365	0.350	0.350	0.332	1,100,000
2022-10-21	0.335	0.390	0.335	0.350	0.332	352,000
2022-10-20	0.330	0.330	0.330	0.330	0.313	0
2022-10-19	0.330	0.340	0.290	0.330	0.313	324,000
2022-10-18	0.340	0.340	0.320	0.320	0.303	4,000
2022-10-17	0.325	0.360	0.315	0.315	0.299	108,000
2022-10-14	0.305	0.310	0.305	0.310	0.294	16,000
2022-10-13	0.295	0.325	0.295	0.310	0.294	148,000
2022-10-12	0.315	0.315	0.280	0.280	0.265	112,000
2022-10-11	0.300	0.320	0.300	0.305	0.289	48,000
2022-10-10	0.280	0.305	0.280	0.305	0.289	68,000
2022-10-07	0.330	0.330	0.320	0.320	0.303	16,000
2022-10-06	0.325	0.325	0.320	0.320	0.303	4,000
2022-10-05	0.295	0.320	0.295	0.315	0.299	200,000
2022-10-03	0.310	0.310	0.300	0.300	0.284	12,000
2022-09-30	0.285	0.325	0.260	0.295	0.280	392,000
2022-09-29	0.285	0.285	0.275	0.275	0.261	4,000
2022-09-28	0.255	0.295	0.255	0.275	0.261	132,000
2022-09-27	0.249	0.250	0.225	0.249	0.236	56,000
2022-09-26	0.240	0.250	0.240	0.249	0.236	20,000
2022-09-23	0.275	0.275	0.220	0.243	0.230	2,240,000
2022-09-22	0.275	0.290	0.275	0.280	0.265	168,000
2022-09-21	0.275	0.275	0.255	0.260	0.246	228,000
2022-09-20	0.300	0.320	0.270	0.275	0.261	144,000
2022-09-19	0.300	0.315	0.280	0.300	0.284	92,000
2022-09-16	0.295	0.295	0.295	0.295	0.280	0
2022-09-15	0.305	0.305	0.295	0.295	0.280	4,000
2022-09-14	0.270	0.315	0.270	0.285	0.270	52,000
2022-09-13	0.275	0.290	0.270	0.275	0.261	328,000
2022-09-09	0.325	0.325	0.285	0.295	0.280	144,000
2022-09-08	0.325	0.340	0.270	0.300	0.284	552,000
2022-09-07	0.300	0.475	0.300	0.305	0.289	6,264,000
2022-09-06	0.255	0.265	0.250	0.265	0.251	40,000
2022-09-05	0.330	0.345	0.305	0.320	0.303	16,000
2022-09-02	0.315	0.320	0.305	0.320	0.303	392,000
2022-09-01	0.340	0.340	0.340	0.340	0.322	0
2022-08-31	0.340	0.340	0.340	0.340	0.322	0
2022-08-30	0.345	0.345	0.340	0.340	0.322	4,000

← NewerPage 17 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.