Shinelong Automotive Lightweight Application Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.315	0.335	0.300	0.310	0.294	368,000
2022-08-26	0.335	0.345	0.330	0.345	0.327	16,000
2022-08-25	0.350	0.350	0.350	0.350	0.332	0
2022-08-24	0.350	0.350	0.350	0.350	0.332	0
2022-08-23	0.355	0.355	0.355	0.355	0.337	0
2022-08-22	0.340	0.355	0.325	0.355	0.337	184,000
2022-08-19	0.365	0.365	0.365	0.365	0.346	0
2022-08-18	0.365	0.380	0.365	0.365	0.346	76,000
2022-08-17	0.350	0.370	0.350	0.365	0.346	120,000
2022-08-16	0.350	0.350	0.350	0.350	0.332	4,000
2022-08-15	0.355	0.355	0.350	0.350	0.332	4,000
2022-08-12	0.350	0.350	0.350	0.350	0.332	0
2022-08-11	0.345	0.350	0.340	0.350	0.332	132,000
2022-08-10	0.360	0.375	0.360	0.365	0.346	60,000
2022-08-09	0.365	0.380	0.345	0.360	0.341	132,000
2022-08-08	0.350	0.365	0.340	0.365	0.346	64,000
2022-08-05	0.345	0.345	0.335	0.335	0.318	32,000
2022-08-04	0.365	0.370	0.365	0.365	0.346	16,000
2022-08-03	0.360	0.360	0.360	0.360	0.341	0
2022-08-02	0.360	0.360	0.360	0.360	0.341	0
2022-08-01	0.350	0.375	0.350	0.365	0.346	104,000
2022-07-29	0.360	0.360	0.360	0.360	0.341	0
2022-07-28	0.365	0.365	0.365	0.365	0.346	0
2022-07-27	0.365	0.375	0.365	0.365	0.346	32,000
2022-07-26	0.365	0.365	0.360	0.360	0.341	8,000
2022-07-25	0.360	0.385	0.360	0.370	0.351	252,000
2022-07-22	0.360	0.360	0.360	0.360	0.341	0
2022-07-21	0.365	0.365	0.365	0.365	0.346	40,000
2022-07-20	0.365	0.365	0.365	0.365	0.346	8,000
2022-07-19	0.365	0.385	0.365	0.365	0.346	68,000
2022-07-18	0.350	0.370	0.350	0.370	0.351	172,000
2022-07-15	0.360	0.360	0.360	0.360	0.341	0
2022-07-14	0.360	0.360	0.360	0.360	0.341	24,000
2022-07-13	0.350	0.365	0.350	0.365	0.346	28,000
2022-07-12	0.340	0.375	0.335	0.370	0.351	152,000
2022-07-11	0.365	0.380	0.365	0.365	0.346	44,000
2022-07-08	0.360	0.375	0.360	0.365	0.346	92,000
2022-07-07	0.370	0.370	0.360	0.360	0.341	40,000
2022-07-06	0.370	0.380	0.360	0.375	0.355	72,000
2022-07-05	0.370	0.385	0.365	0.370	0.351	228,000
2022-07-04	0.360	0.385	0.360	0.365	0.346	208,000
2022-06-30	0.375	0.380	0.370	0.370	0.351	28,000
2022-06-29	0.370	0.395	0.370	0.370	0.351	196,000
2022-06-28	0.375	0.385	0.355	0.375	0.355	344,000
2022-06-27	0.360	0.385	0.320	0.375	0.355	332,000
2022-06-24	0.330	0.390	0.330	0.360	0.341	332,000
2022-06-23	0.365	0.380	0.330	0.335	0.315	332,000
2022-06-22	0.365	0.390	0.315	0.360	0.338	940,000
2022-06-21	0.355	0.395	0.330	0.360	0.338	1,076,000
2022-06-20	0.340	0.355	0.340	0.350	0.329	708,000
2022-06-17	0.330	0.340	0.310	0.335	0.315	176,000
2022-06-16	0.300	0.330	0.300	0.325	0.305	572,000
2022-06-15	0.295	0.305	0.295	0.300	0.282	160,000
2022-06-14	0.325	0.325	0.275	0.285	0.268	332,000
2022-06-13	0.265	0.335	0.265	0.305	0.287	1,076,000
2022-06-10	0.255	0.275	0.250	0.270	0.254	580,000
2022-06-09	0.255	0.285	0.250	0.260	0.244	420,000
2022-06-08	0.249	0.285	0.249	0.255	0.240	1,736,000
2022-06-07	0.250	0.255	0.250	0.255	0.240	16,000
2022-06-06	0.280	0.295	0.250	0.250	0.235	128,000

← NewerPage 18 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.