Shandong Linglong Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.500	18.660	17.320	18.270	17.498	24,880,131
2022-11-01	16.470	17.490	16.470	17.490	16.751	23,472,910
2022-10-31	16.300	16.880	16.210	16.370	15.679	21,574,670
2022-10-28	17.460	17.600	16.710	16.870	16.157	14,418,220
2022-10-27	17.520	18.130	17.520	17.550	16.809	18,581,920
2022-10-26	17.180	17.610	17.070	17.410	16.675	13,033,640
2022-10-25	16.910	17.360	16.440	17.100	16.378	16,403,119
2022-10-24	17.270	17.790	16.850	16.910	16.196	17,122,920
2022-10-21	18.190	18.200	17.200	17.250	16.521	25,478,600
2022-10-20	17.930	18.220	17.660	17.920	17.163	17,559,211
2022-10-19	18.560	18.830	17.930	18.030	17.268	19,029,850
2022-10-18	18.660	18.840	18.200	18.610	17.824	18,981,721
2022-10-17	18.700	19.160	18.440	18.560	17.776	22,051,279
2022-10-14	18.520	19.150	18.420	18.770	17.977	12,273,080
2022-10-13	18.340	19.000	18.160	18.380	17.604	13,566,840
2022-10-12	17.630	18.380	17.410	18.380	17.604	11,051,490
2022-10-11	17.700	17.780	17.260	17.470	16.732	10,223,550
2022-10-10	18.170	18.320	17.510	17.570	16.828	9,242,327
2022-09-30	18.560	18.760	18.100	18.200	17.431	8,076,768
2022-09-29	18.930	19.020	18.400	18.530	17.747	6,831,798
2022-09-28	19.500	19.500	18.610	18.660	17.872	6,795,054
2022-09-27	19.080	19.380	18.950	19.360	18.542	8,960,941
2022-09-26	18.970	19.260	18.820	18.880	18.083	10,042,610
2022-09-23	19.460	19.480	18.820	19.150	18.341	11,040,840
2022-09-22	19.450	19.640	19.220	19.300	18.485	9,440,808
2022-09-21	19.740	19.790	19.220	19.530	18.705	12,630,930
2022-09-20	19.930	20.270	19.700	19.830	18.992	11,270,520
2022-09-19	19.880	20.200	19.630	19.870	19.031	12,097,930
2022-09-16	20.580	20.630	19.860	19.870	19.031	10,732,810
2022-09-15	21.260	21.360	20.280	20.510	19.644	12,916,520
2022-09-14	21.540	21.810	21.210	21.270	20.372	8,934,958
2022-09-13	21.520	22.450	21.420	21.930	21.004	14,545,240
2022-09-09	21.470	21.580	21.180	21.440	20.534	10,780,920
2022-09-08	21.770	22.040	21.440	21.570	20.659	10,795,880
2022-09-07	22.450	22.970	21.780	21.850	20.927	17,727,051
2022-09-06	21.920	22.280	21.800	22.200	21.262	8,100,000
2022-09-05	22.350	22.500	21.750	21.920	20.994	9,020,441
2022-09-02	22.440	22.500	22.010	22.440	21.492	7,989,802
2022-09-01	22.870	22.920	22.270	22.320	21.377	7,058,297
2022-08-31	23.380	23.390	22.500	22.750	21.789	8,667,892
2022-08-30	23.600	23.660	23.110	23.290	22.306	6,475,972
2022-08-29	23.690	23.980	23.130	23.600	22.603	8,134,567
2022-08-26	23.660	24.200	23.370	23.700	22.699	9,112,530
2022-08-25	23.680	23.840	22.770	23.370	22.383	13,806,600
2022-08-24	25.120	25.430	23.500	23.570	22.574	17,572,199
2022-08-23	24.740	25.300	24.580	25.120	24.059	14,281,520
2022-08-22	24.690	24.900	24.100	24.700	23.657	15,137,150
2022-08-19	25.300	25.350	24.630	24.930	23.877	11,325,920
2022-08-18	25.360	25.810	25.160	25.300	24.231	8,818,376
2022-08-17	25.400	25.750	24.760	25.500	24.423	17,439,330
2022-08-16	26.000	26.130	25.450	25.500	24.423	11,542,740
2022-08-15	25.600	26.190	25.250	25.820	24.729	14,631,890
2022-08-12	25.650	26.160	25.550	25.730	24.643	8,174,226
2022-08-11	25.400	25.960	25.110	25.800	24.710	16,063,000
2022-08-10	25.990	26.220	25.150	25.250	24.183	19,413,189
2022-08-09	26.800	27.090	25.910	25.970	24.873	20,594,471
2022-08-08	27.800	27.800	26.640	26.840	25.706	18,607,859
2022-08-05	28.300	28.520	27.620	27.820	26.645	12,843,750
2022-08-04	28.450	28.510	27.500	28.260	27.066	14,840,310
2022-08-03	29.500	30.110	28.000	28.160	26.971	14,610,920

← NewerPage 17 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.