Shandong Linglong Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.170	20.190	19.720	19.960	19.168	9,391,681
2023-10-27	19.500	20.190	19.450	19.950	19.158	9,729,400
2023-10-26	19.490	19.580	19.270	19.550	18.774	6,740,222
2023-10-25	19.200	19.780	19.190	19.560	18.784	13,616,450
2023-10-24	19.700	20.120	18.970	19.090	18.332	17,524,359
2023-10-23	20.480	20.530	19.450	19.540	18.765	11,302,900
2023-10-20	20.800	21.050	20.410	20.560	19.744	9,860,005
2023-10-19	21.230	21.300	20.630	20.820	19.994	13,812,900
2023-10-18	20.700	21.490	20.600	21.400	20.551	18,638,631
2023-10-17	20.680	20.900	20.310	20.880	20.051	16,519,480
2023-10-16	20.460	20.580	20.030	20.340	19.533	7,563,388
2023-10-13	20.460	20.620	20.260	20.590	19.773	6,208,136
2023-10-12	20.240	20.660	20.220	20.540	19.725	8,071,396
2023-10-11	20.390	20.630	20.200	20.230	19.427	7,058,210
2023-10-10	20.370	20.500	19.920	20.390	19.581	8,792,377
2023-10-09	20.330	20.480	20.020	20.330	19.523	8,592,447
2023-09-28	20.060	20.500	20.030	20.320	19.514	8,603,657
2023-09-27	20.180	20.450	20.050	20.060	19.264	9,664,148
2023-09-26	20.600	20.810	20.200	20.280	19.475	11,839,270
2023-09-25	21.000	21.150	20.560	20.690	19.869	13,030,220
2023-09-22	21.900	22.000	20.610	21.310	20.464	18,871,211
2023-09-21	21.120	21.220	20.820	20.880	20.051	4,274,010
2023-09-20	21.290	21.500	21.100	21.190	20.349	5,094,592
2023-09-19	21.120	21.460	20.850	21.290	20.445	8,170,620
2023-09-18	20.650	21.200	20.580	21.040	20.205	8,061,380
2023-09-15	20.710	20.900	20.430	20.630	19.811	7,798,267
2023-09-14	21.170	21.300	20.520	20.700	19.879	11,393,200
2023-09-13	21.740	21.740	21.260	21.300	20.455	5,437,700
2023-09-12	21.370	21.960	21.310	21.740	20.877	8,333,518
2023-09-11	21.040	21.490	20.860	21.360	20.512	6,068,796
2023-09-08	21.000	21.220	20.850	21.040	20.205	5,538,898
2023-09-07	21.570	21.630	20.950	20.980	20.147	9,225,170
2023-09-06	21.230	21.750	21.180	21.700	20.839	7,524,192
2023-09-05	21.900	21.910	21.300	21.350	20.503	10,288,440
2023-09-04	21.610	21.890	21.490	21.800	20.935	8,191,930
2023-09-01	22.000	22.000	21.400	21.590	20.733	7,315,245
2023-08-31	22.270	22.290	21.750	21.780	20.916	11,243,360
2023-08-30	22.870	22.930	22.040	22.390	21.501	11,215,750
2023-08-29	21.980	22.730	21.810	22.650	21.751	8,834,646
2023-08-28	22.860	23.000	21.830	22.000	21.127	9,587,931
2023-08-25	21.950	21.970	21.630	21.760	20.896	5,615,433
2023-08-24	21.370	22.300	21.240	22.030	21.156	10,377,370
2023-08-23	22.020	22.150	21.180	21.190	20.349	11,094,380
2023-08-22	21.830	22.190	21.430	21.980	21.108	8,818,522
2023-08-21	21.880	22.060	21.600	21.640	20.781	7,404,927
2023-08-18	22.430	22.550	21.780	21.780	20.916	6,598,460
2023-08-17	22.210	22.580	21.920	22.470	21.578	7,955,289
2023-08-16	22.880	22.930	22.390	22.390	21.501	6,613,950
2023-08-15	23.200	23.480	22.630	22.920	22.010	7,806,618
2023-08-14	23.160	23.320	22.590	23.270	22.347	12,059,020
2023-08-11	23.980	24.050	23.320	23.320	22.395	8,369,599
2023-08-10	23.940	24.000	23.550	23.980	23.028	7,518,905
2023-08-09	23.870	24.020	23.630	23.990	23.038	7,980,341
2023-08-08	23.520	24.160	23.520	24.030	23.076	13,493,800
2023-08-07	23.380	23.560	23.250	23.410	22.481	6,600,585
2023-08-04	23.600	23.680	23.200	23.400	22.471	11,959,300
2023-08-03	23.710	23.820	23.360	23.460	22.529	9,131,339
2023-08-02	23.750	23.990	23.650	23.880	22.932	9,247,040
2023-08-01	23.990	24.030	23.620	23.790	22.846	11,536,880
2023-07-31	23.510	24.430	23.400	24.080	23.124	20,416,430

← NewerPage 13 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.