Shandong Linglong Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.350	16.760	16.130	16.580	16.000	11,595,050
2024-07-24	16.850	17.050	16.430	16.510	15.932	18,443,230
2024-07-23	17.140	17.200	16.520	16.530	15.952	24,752,650
2024-07-22	17.190	17.260	16.990	17.130	16.531	12,513,510
2024-07-19	17.400	17.430	17.140	17.210	16.608	16,863,500
2024-07-18	17.380	17.510	17.170	17.500	16.888	15,181,670
2024-07-17	17.710	17.820	17.400	17.510	16.897	12,420,860
2024-07-16	18.000	18.100	17.550	17.780	17.158	16,785,279
2024-07-15	18.260	18.330	18.000	18.140	17.505	10,012,410
2024-07-12	18.320	18.470	18.120	18.390	17.747	10,512,950
2024-07-11	18.450	18.510	18.180	18.400	17.756	17,861,340
2024-07-10	18.050	18.550	18.050	18.170	17.534	17,541,551
2024-07-09	17.340	18.300	17.170	18.220	17.583	24,976,010
2024-07-08	17.360	17.420	17.050	17.140	16.540	8,864,330
2024-07-05	17.400	17.470	16.970	17.400	16.791	12,077,690
2024-07-04	17.710	17.960	17.380	17.420	16.811	10,991,890
2024-07-03	17.840	17.970	17.680	17.740	17.119	10,207,370
2024-07-02	18.580	18.670	17.830	17.920	17.293	19,222,980
2024-07-01	18.380	18.680	18.200	18.600	17.949	10,217,880
2024-06-28	18.280	18.730	18.250	18.370	17.727	12,233,660
2024-06-27	18.940	18.940	18.260	18.420	17.776	13,928,650
2024-06-26	18.900	19.000	18.500	18.950	18.287	11,858,700
2024-06-25	18.650	19.150	18.610	18.910	18.248	11,561,650
2024-06-24	19.000	19.030	18.600	18.710	18.055	11,681,090
2024-06-21	18.780	19.110	18.700	19.040	18.374	10,192,610
2024-06-20	19.060	19.170	18.720	18.770	18.113	12,127,640
2024-06-19	19.310	19.400	18.900	19.100	18.432	14,366,500
2024-06-18	18.880	19.410	18.880	19.350	18.673	15,123,490
2024-06-17	18.360	19.050	18.300	18.870	18.210	19,576,369
2024-06-14	18.410	18.480	18.160	18.460	17.814	13,291,900
2024-06-13	18.890	18.940	18.610	18.680	17.939	16,109,610
2024-06-12	19.600	19.610	18.700	18.890	18.140	34,404,559
2024-06-11	19.850	19.850	19.490	19.620	18.841	10,640,000
2024-06-07	20.050	20.120	19.610	19.870	19.081	10,691,900
2024-06-06	20.230	20.230	19.800	19.930	19.139	13,587,570
2024-06-05	20.660	20.670	20.080	20.100	19.302	10,526,010
2024-06-04	20.280	20.650	20.120	20.600	19.782	10,854,120
2024-06-03	20.740	20.760	20.150	20.280	19.475	16,340,960
2024-05-31	21.080	21.160	20.680	20.740	19.917	14,590,590
2024-05-30	21.180	21.180	20.940	21.070	20.234	7,790,119
2024-05-29	21.080	21.200	20.900	21.040	20.205	8,339,393
2024-05-28	21.380	21.490	21.030	21.090	20.253	10,401,660
2024-05-27	21.420	21.420	20.980	21.350	20.503	9,751,637
2024-05-24	21.350	21.580	21.280	21.300	20.455	7,789,100
2024-05-23	21.500	21.590	21.290	21.400	20.551	9,338,431
2024-05-22	22.200	22.200	21.500	21.520	20.666	15,534,370
2024-05-21	22.160	22.200	21.950	22.130	21.252	10,362,040
2024-05-20	22.000	22.280	21.860	22.140	21.261	10,330,350
2024-05-17	22.210	22.350	21.680	22.070	21.194	16,644,891
2024-05-16	23.030	23.500	22.260	22.360	21.473	20,854,189
2024-05-15	22.660	23.230	22.510	22.950	22.039	16,278,190
2024-05-14	22.920	23.110	22.710	22.770	21.866	14,357,640
2024-05-13	22.570	23.040	22.150	22.920	22.010	20,741,740
2024-05-10	22.710	23.000	22.540	22.830	21.924	17,394,170
2024-05-09	22.000	22.710	22.000	22.690	21.790	19,539,471
2024-05-08	22.680	22.680	22.040	22.090	21.213	15,531,490
2024-05-07	22.730	22.780	22.420	22.700	21.799	15,469,040
2024-05-06	22.670	23.050	22.500	22.810	21.905	22,784,029
2024-04-30	22.290	22.730	22.260	22.400	21.511	24,722,439
2024-04-29	22.400	22.450	22.160	22.380	21.492	29,925,840

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0420 CNY
2025-12-19	0.0650 CNY
2025-10-23	0.1100 CNY
2025-07-10	0.0840 CNY
2024-12-24	0.1620 CNY
2024-09-27	0.1000 CNY
2024-06-14	0.0910 CNY
2023-06-15	0.0600 CNY
2022-06-10	0.1600 CNY
2021-06-10	0.4900 CNY
2020-06-11	0.4300 CNY
2019-06-25	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.