Shandong Linglong Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	22.320	22.720	22.170	22.480	21.530	7,441,572
2023-02-01	22.030	22.470	21.850	22.390	21.444	9,129,714
2023-01-31	22.210	22.500	21.790	22.020	21.090	9,543,072
2023-01-30	22.890	23.110	22.160	22.220	21.281	10,763,260
2023-01-20	21.800	22.860	21.800	22.360	21.416	11,966,570
2023-01-19	21.180	21.880	21.100	21.800	20.879	9,210,651
2023-01-18	21.370	21.590	21.200	21.220	20.324	6,324,026
2023-01-17	21.230	21.560	21.130	21.360	20.458	7,595,305
2023-01-16	21.300	21.580	20.930	21.120	20.228	11,723,480
2023-01-13	21.450	21.680	21.110	21.350	20.448	5,860,896
2023-01-12	21.080	21.980	20.930	21.440	20.534	11,539,440
2023-01-11	21.370	21.690	20.920	20.980	20.094	9,496,471
2023-01-10	21.490	21.790	21.080	21.550	20.640	7,796,764
2023-01-09	21.240	21.780	21.180	21.340	20.439	8,519,842
2023-01-06	20.810	21.720	20.800	21.210	20.314	11,784,130
2023-01-05	19.950	21.040	19.900	21.040	20.151	16,567,980
2023-01-04	19.980	20.230	19.610	19.900	19.059	9,049,151
2023-01-03	20.360	20.730	19.950	20.080	19.232	9,325,926
2022-12-30	20.620	21.050	20.420	20.480	19.615	8,500,474
2022-12-29	19.870	20.750	19.710	20.490	19.625	15,977,340
2022-12-28	20.480	20.510	19.420	19.840	19.002	18,398,631
2022-12-27	21.030	21.140	20.320	20.540	19.672	10,211,910
2022-12-26	20.770	21.160	20.660	21.000	20.113	5,435,152
2022-12-23	21.150	21.160	20.300	20.800	19.921	9,333,881
2022-12-22	20.730	21.550	20.730	21.180	20.285	11,930,010
2022-12-21	20.890	21.000	20.510	20.720	19.845	10,011,980
2022-12-20	21.020	21.450	20.760	20.860	19.979	7,690,222
2022-12-19	21.510	22.030	21.120	21.220	20.324	11,537,030
2022-12-16	21.490	21.770	21.270	21.550	20.640	11,230,300
2022-12-15	21.200	22.000	20.910	21.780	20.860	16,529,439
2022-12-14	20.610	21.280	20.570	21.210	20.314	13,783,760
2022-12-13	20.430	21.000	20.270	20.720	19.845	9,915,383
2022-12-12	21.050	21.060	20.260	20.370	19.510	12,945,780
2022-12-09	20.820	21.350	20.530	21.050	20.161	13,730,560
2022-12-08	20.810	21.100	20.400	20.830	19.950	12,818,170
2022-12-07	21.200	21.650	20.790	20.880	19.998	16,849,539
2022-12-06	20.490	21.550	20.240	21.480	20.573	22,333,350
2022-12-05	20.320	20.770	20.070	20.530	19.663	15,727,110
2022-12-02	20.360	20.550	20.120	20.150	19.299	10,300,970
2022-12-01	20.610	20.780	20.180	20.450	19.586	22,484,590
2022-11-30	19.570	20.420	19.370	20.090	19.241	22,589,609
2022-11-29	18.730	19.660	18.710	19.540	18.715	20,027,881
2022-11-28	18.700	18.770	18.240	18.710	17.920	10,486,630
2022-11-25	19.310	19.310	18.850	18.850	18.054	10,769,200
2022-11-24	19.100	19.420	18.950	19.310	18.494	13,088,230
2022-11-23	19.200	19.200	18.760	18.900	18.102	9,831,680
2022-11-22	19.250	19.600	19.060	19.180	18.370	9,605,646
2022-11-21	19.260	19.380	18.960	19.300	18.485	10,685,270
2022-11-18	19.400	19.650	19.280	19.460	18.638	14,209,030
2022-11-17	19.230	19.530	19.050	19.520	18.696	12,700,060
2022-11-16	19.880	19.950	19.320	19.430	18.609	18,131,260
2022-11-15	18.900	19.900	18.830	19.870	19.031	25,920,631
2022-11-14	19.120	19.580	18.730	18.810	18.016	22,652,811
2022-11-11	18.920	19.440	18.770	19.130	18.322	24,238,420
2022-11-10	18.550	18.730	18.400	18.460	17.680	12,138,100
2022-11-09	18.860	19.090	18.650	18.750	17.958	9,815,892
2022-11-08	19.300	19.300	18.680	18.860	18.063	16,479,260
2022-11-07	19.000	19.560	18.700	19.260	18.447	23,556,340
2022-11-04	18.230	19.040	18.080	18.820	18.025	22,505,770
2022-11-03	18.260	18.640	17.890	18.150	17.383	18,973,369

← NewerPage 16 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.