Shinelong Automotive Lightweight Application Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.290	0.310	0.275	0.285	0.268	16,000
2022-03-02	0.275	0.290	0.275	0.290	0.273	12,000
2022-03-01	0.280	0.305	0.275	0.275	0.258	72,000
2022-02-28	0.285	0.285	0.280	0.280	0.263	36,000
2022-02-25	0.285	0.285	0.285	0.285	0.268	152,000
2022-02-24	0.290	0.290	0.280	0.290	0.273	104,000
2022-02-23	0.275	0.285	0.270	0.270	0.254	200,000
2022-02-22	0.290	0.305	0.250	0.255	0.240	652,000
2022-02-21	0.275	0.280	0.270	0.275	0.258	320,000
2022-02-18	0.285	0.285	0.275	0.280	0.263	324,000
2022-02-17	0.300	0.300	0.290	0.290	0.273	260,000
2022-02-16	0.310	0.310	0.310	0.310	0.291	0
2022-02-15	0.305	0.320	0.300	0.315	0.296	68,000
2022-02-14	0.315	0.315	0.315	0.315	0.296	0
2022-02-11	0.320	0.320	0.315	0.315	0.296	8,000
2022-02-10	0.320	0.320	0.320	0.320	0.301	0
2022-02-09	0.320	0.325	0.320	0.325	0.305	8,000
2022-02-08	0.310	0.330	0.290	0.320	0.301	440,000
2022-02-07	0.335	0.340	0.300	0.310	0.291	212,000
2022-02-04	0.315	0.330	0.300	0.325	0.305	60,000
2022-01-31	0.310	0.340	0.310	0.320	0.301	148,000
2022-01-28	0.305	0.305	0.305	0.305	0.287	0
2022-01-27	0.285	0.305	0.275	0.305	0.287	88,000
2022-01-26	0.285	0.295	0.285	0.295	0.277	8,000
2022-01-25	0.300	0.300	0.300	0.300	0.282	0
2022-01-24	0.295	0.310	0.295	0.305	0.287	48,000
2022-01-21	0.280	0.305	0.280	0.295	0.277	1,908,000
2022-01-20	0.295	0.295	0.295	0.295	0.277	4,000
2022-01-19	0.285	0.295	0.285	0.295	0.277	88,000
2022-01-18	0.305	0.305	0.305	0.305	0.287	0
2022-01-17	0.310	0.310	0.280	0.305	0.287	76,000
2022-01-14	0.295	0.295	0.290	0.290	0.273	8,000
2022-01-13	0.280	0.310	0.275	0.295	0.277	332,000
2022-01-12	0.285	0.300	0.265	0.295	0.277	268,000
2022-01-11	0.300	0.305	0.300	0.305	0.287	28,000
2022-01-10	0.255	0.305	0.255	0.290	0.273	752,000
2022-01-07	0.242	0.260	0.241	0.260	0.244	4,440,000
2022-01-06	0.315	0.315	0.230	0.255	0.240	5,032,000
2022-01-05	0.310	0.325	0.305	0.320	0.301	124,000
2022-01-04	0.300	0.325	0.300	0.320	0.301	1,304,000
2022-01-03	0.300	0.315	0.300	0.305	0.287	1,264,000
2021-12-31	0.330	0.350	0.300	0.305	0.287	284,000
2021-12-30	0.305	0.365	0.300	0.315	0.296	476,000
2021-12-29	0.295	0.300	0.295	0.300	0.282	928,000
2021-12-28	0.295	0.315	0.290	0.290	0.273	220,000
2021-12-24	0.295	0.310	0.295	0.300	0.282	638,400
2021-12-23	0.305	0.305	0.305	0.305	0.287	4,000
2021-12-22	0.310	0.310	0.310	0.310	0.291	4,000
2021-12-21	0.295	0.305	0.290	0.300	0.282	656,000
2021-12-20	0.300	0.310	0.300	0.310	0.291	76,000
2021-12-17	0.320	0.320	0.300	0.300	0.282	80,000
2021-12-16	0.310	0.320	0.310	0.310	0.291	100,000
2021-12-15	0.330	0.330	0.330	0.330	0.310	4,000
2021-12-14	0.310	0.325	0.310	0.320	0.301	684,000
2021-12-13	0.350	0.350	0.320	0.330	0.310	60,000
2021-12-10	0.350	0.370	0.325	0.325	0.305	620,000
2021-12-09	0.350	0.350	0.350	0.350	0.329	0
2021-12-08	0.345	0.350	0.345	0.350	0.329	240,000
2021-12-07	0.370	0.370	0.320	0.340	0.320	132,000
2021-12-06	0.335	0.370	0.320	0.335	0.315	172,000

← NewerPage 20 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.