Shandong Linglong Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	29.600	30.080	29.000	29.560	28.311	14,962,900
2022-08-01	28.600	30.300	28.330	30.140	28.867	16,067,110
2022-07-29	28.680	29.370	28.210	28.720	27.507	11,411,200
2022-07-28	27.820	29.250	27.720	28.840	27.622	15,155,110
2022-07-27	27.980	28.050	27.110	27.700	26.530	12,971,400
2022-07-26	27.940	28.560	27.650	27.980	26.798	9,524,139
2022-07-25	28.410	29.130	27.400	27.940	26.760	12,428,160
2022-07-22	30.210	30.210	28.000	28.290	27.095	15,611,980
2022-07-21	29.950	30.490	29.650	29.900	28.637	7,759,786
2022-07-20	29.310	30.300	28.780	30.050	28.781	12,772,880
2022-07-19	29.360	30.500	28.750	29.200	27.967	13,428,860
2022-07-18	28.560	29.780	28.000	29.780	28.522	18,790,180
2022-07-15	27.680	29.500	27.420	28.860	27.641	24,499,020
2022-07-14	26.880	28.200	26.500	27.420	26.262	12,986,180
2022-07-13	27.100	27.630	26.000	26.880	25.745	13,485,430
2022-07-12	26.530	27.780	26.210	27.090	25.946	15,514,440
2022-07-11	26.700	26.760	25.800	26.430	25.314	14,422,880
2022-07-08	27.370	27.640	26.500	27.170	26.022	15,947,680
2022-07-07	26.760	28.420	26.060	27.530	26.367	28,205,850
2022-07-06	25.400	27.440	25.280	26.520	25.400	29,507,070
2022-07-05	26.010	26.040	24.810	24.950	23.896	14,962,900
2022-07-04	25.000	25.990	24.480	25.820	24.729	18,434,670
2022-07-01	25.300	25.300	24.520	25.000	23.944	11,095,490
2022-06-30	25.370	25.880	24.820	25.370	24.298	21,076,410
2022-06-29	26.690	26.690	25.200	25.630	24.547	21,681,789
2022-06-28	25.940	27.000	25.190	26.730	25.601	24,731,859
2022-06-27	26.370	27.150	25.800	25.950	24.854	29,698,029
2022-06-24	26.300	27.070	25.800	26.660	25.534	38,164,781
2022-06-23	23.800	26.070	23.800	26.070	24.969	38,065,762
2022-06-22	24.500	24.600	23.600	23.700	22.699	17,850,930
2022-06-21	25.000	25.390	24.050	24.370	23.341	24,373,730
2022-06-20	25.000	25.900	24.610	25.250	24.183	46,893,832
2022-06-17	21.720	24.230	21.710	24.230	23.207	33,919,660
2022-06-16	21.990	22.480	21.830	22.030	21.100	14,166,980
2022-06-15	22.200	22.900	22.150	22.150	21.214	26,324,420
2022-06-14	20.990	22.170	20.630	22.070	21.138	25,699,840
2022-06-13	20.320	21.690	20.250	21.220	20.324	20,632,619
2022-06-10	20.140	20.920	19.880	20.430	19.567	18,578,689
2022-06-09	21.100	21.360	20.080	20.180	19.174	15,335,120
2022-06-08	20.860	21.200	20.400	21.070	20.020	16,054,810
2022-06-07	22.000	22.020	20.750	21.040	19.992	24,841,971
2022-06-06	23.000	23.550	21.770	22.150	21.046	27,982,189
2022-06-02	21.730	23.110	21.580	22.880	21.740	24,318,020
2022-06-01	21.990	22.730	21.500	21.770	20.685	26,430,080
2022-05-31	20.550	21.500	20.230	21.300	20.239	14,696,390
2022-05-30	19.900	20.970	19.720	20.680	19.649	19,645,820
2022-05-27	20.230	20.550	19.550	19.790	18.804	11,040,300
2022-05-26	20.610	20.750	20.050	20.140	19.136	12,658,970
2022-05-25	20.200	20.890	19.550	20.750	19.716	19,522,109
2022-05-24	20.910	22.230	20.320	20.400	19.383	36,961,312
2022-05-23	20.820	20.900	20.050	20.210	19.203	10,961,300
2022-05-20	19.840	20.780	19.840	20.710	19.678	11,886,710
2022-05-19	19.590	19.840	19.290	19.800	18.813	11,900,750
2022-05-18	20.000	20.210	19.760	19.920	18.927	9,939,436
2022-05-17	19.900	20.260	19.630	20.100	19.098	10,224,190
2022-05-16	20.190	20.810	19.840	19.910	18.918	19,473,811
2022-05-13	19.080	20.150	19.000	20.110	19.108	20,474,330
2022-05-12	18.910	19.350	18.650	19.010	18.063	13,653,110
2022-05-11	18.440	19.850	18.160	18.950	18.006	22,415,561
2022-05-10	17.260	18.580	17.010	18.440	17.521	19,656,939

← NewerPage 18 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.