Shandong Linglong Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	23.160	23.800	22.750	23.510	22.577	19,564,631
2023-07-27	23.700	24.050	23.080	23.150	22.231	14,548,970
2023-07-26	24.190	24.700	23.540	23.660	22.721	19,895,900
2023-07-25	23.640	24.300	23.380	24.130	23.172	26,892,891
2023-07-24	23.830	24.490	23.100	23.640	22.702	52,105,141
2023-07-21	22.500	22.960	22.390	22.700	21.799	8,820,951
2023-07-20	23.460	23.500	22.590	22.610	21.713	12,411,930
2023-07-19	22.750	23.470	22.750	23.400	22.471	18,863,410
2023-07-18	22.700	22.880	22.420	22.720	21.818	13,750,240
2023-07-17	22.420	22.700	22.300	22.660	21.761	9,285,399
2023-07-14	22.960	23.170	22.500	22.530	21.636	13,367,910
2023-07-13	23.550	23.670	22.810	22.950	22.039	20,948,189
2023-07-12	23.200	24.500	23.190	23.490	22.558	34,190,727
2023-07-11	23.050	23.580	22.590	23.410	22.481	31,446,029
2023-07-10	22.780	23.100	22.500	22.570	21.674	13,315,410
2023-07-07	22.180	22.870	22.180	22.680	21.780	14,484,900
2023-07-06	22.080	22.630	21.800	22.380	21.492	9,735,061
2023-07-05	22.610	22.660	22.100	22.160	21.281	11,013,680
2023-07-04	22.200	22.650	22.070	22.520	21.626	13,789,620
2023-07-03	22.280	22.640	21.950	22.150	21.271	12,676,300
2023-06-30	22.010	22.430	21.950	22.220	21.338	7,746,345
2023-06-29	22.260	22.390	21.980	22.010	21.137	8,710,304
2023-06-28	22.320	22.530	21.950	22.260	21.377	9,649,347
2023-06-27	21.820	22.370	21.600	22.240	21.357	9,856,340
2023-06-26	21.830	22.300	21.690	21.800	20.935	11,509,180
2023-06-21	22.050	22.550	21.920	22.070	21.194	10,368,840
2023-06-20	21.810	22.300	21.680	22.160	21.281	10,192,690
2023-06-19	21.780	22.170	21.770	21.860	20.992	7,982,409
2023-06-16	22.280	22.380	21.710	21.850	20.983	12,631,180
2023-06-15	22.550	22.720	22.030	22.150	21.271	16,989,990
2023-06-14	22.910	22.990	22.510	22.580	21.626	10,448,430
2023-06-13	22.350	22.930	22.230	22.740	21.780	14,112,030
2023-06-12	21.500	22.380	21.170	22.150	21.214	17,561,080
2023-06-09	21.310	21.730	21.230	21.720	20.803	20,020,699
2023-06-08	20.850	21.370	20.810	21.240	20.343	10,032,100
2023-06-07	21.400	21.420	20.880	20.970	20.084	6,765,780
2023-06-06	21.730	21.820	21.200	21.300	20.400	6,417,755
2023-06-05	21.810	22.180	21.510	21.730	20.812	10,383,350
2023-06-02	21.080	21.890	21.050	21.830	20.908	8,416,198
2023-06-01	21.300	21.480	21.030	21.080	20.190	6,472,249
2023-05-31	21.400	21.820	21.210	21.300	20.400	7,549,554
2023-05-30	21.250	21.580	20.980	21.490	20.582	6,884,082
2023-05-29	21.830	21.980	21.280	21.400	20.496	6,736,950
2023-05-26	21.360	21.910	21.160	21.800	20.879	9,249,150
2023-05-25	21.770	21.790	21.170	21.420	20.515	8,507,732
2023-05-24	21.920	22.060	21.620	21.850	20.927	10,515,340
2023-05-23	21.700	22.300	21.380	21.900	20.975	19,359,029
2023-05-22	20.500	21.790	20.300	21.700	20.783	19,921,490
2023-05-19	19.710	19.950	19.660	19.850	19.012	3,722,246
2023-05-18	19.720	20.050	19.700	19.880	19.040	8,139,342
2023-05-17	20.260	20.350	19.600	19.700	18.868	14,440,920
2023-05-16	20.980	20.980	20.140	20.380	19.519	9,779,890
2023-05-15	20.880	21.130	20.760	21.000	20.113	5,219,279
2023-05-12	21.090	21.250	20.900	20.950	20.065	4,801,062
2023-05-11	21.650	21.750	21.110	21.260	20.362	5,740,559
2023-05-10	20.840	21.710	20.700	21.580	20.669	7,126,526
2023-05-09	21.400	21.470	20.850	20.850	19.969	8,440,490
2023-05-08	21.480	21.750	21.280	21.470	20.563	7,389,842
2023-05-05	22.030	22.080	21.350	21.470	20.563	9,368,261
2023-05-04	22.050	22.300	21.740	22.010	21.080	8,185,322

← NewerPage 14 of 21 · 1,217 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.