Shandong Linglong Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	18.100	18.200	17.330	17.350	16.485	12,695,980
2022-05-06	18.080	18.380	17.900	18.000	17.103	8,501,881
2022-05-05	17.500	18.690	17.400	18.540	17.616	19,867,051
2022-04-29	16.500	17.840	16.500	17.770	16.885	35,366,969
2022-04-28	18.570	18.670	17.740	18.060	17.160	15,512,570
2022-04-27	17.000	18.820	16.900	18.720	17.787	22,735,330
2022-04-26	18.220	18.220	17.170	17.260	16.400	14,339,250
2022-04-25	19.360	19.420	17.940	17.960	17.065	15,078,690
2022-04-22	19.430	19.810	18.700	19.800	18.813	14,984,900
2022-04-21	20.460	21.230	19.430	19.740	18.756	18,932,480
2022-04-20	19.800	21.450	19.470	20.580	19.554	25,918,230
2022-04-19	20.000	20.720	19.540	19.770	18.785	18,381,619
2022-04-18	20.220	20.240	19.800	19.930	18.937	8,928,502
2022-04-15	20.060	20.470	19.740	20.220	19.212	7,630,787
2022-04-14	20.110	20.670	20.030	20.230	19.222	6,810,678
2022-04-13	20.300	20.300	19.840	19.880	18.889	7,954,739
2022-04-12	20.170	20.410	19.790	20.380	19.364	10,800,410
2022-04-11	21.170	21.270	20.100	20.170	19.165	12,506,570
2022-04-08	20.770	21.350	20.320	21.220	20.163	13,883,630
2022-04-07	21.170	21.670	20.690	20.740	19.706	11,054,220
2022-04-06	22.150	22.160	21.060	21.200	20.144	13,757,700
2022-04-01	21.900	22.170	21.750	21.930	20.837	8,182,976
2022-03-31	22.820	22.980	22.070	22.070	20.970	11,649,390
2022-03-30	22.250	23.140	21.710	22.910	21.768	17,608,580
2022-03-29	22.400	22.460	21.610	21.820	20.733	7,762,099
2022-03-28	22.570	22.610	21.740	22.370	21.255	15,274,740
2022-03-25	23.100	23.790	22.510	22.560	21.436	15,497,570
2022-03-24	23.180	23.330	22.500	23.030	21.882	20,298,520
2022-03-23	23.360	24.100	23.030	23.310	22.148	17,003,100
2022-03-22	23.320	23.500	22.610	23.160	22.006	17,146,189
2022-03-21	23.030	23.540	22.780	23.310	22.148	14,606,820
2022-03-18	22.490	24.080	22.450	23.020	21.873	20,256,721
2022-03-17	21.590	22.920	21.450	22.420	21.303	14,525,850
2022-03-16	21.060	21.520	20.330	21.380	20.315	14,827,710
2022-03-15	21.890	22.060	20.580	20.690	19.659	13,659,570
2022-03-14	22.570	22.690	21.870	21.930	20.837	7,943,007
2022-03-11	22.480	22.740	22.020	22.680	21.550	11,733,140
2022-03-10	22.600	22.930	22.320	22.800	21.664	13,715,320
2022-03-09	22.530	22.840	21.270	21.980	20.885	17,454,150
2022-03-08	23.380	23.860	22.220	22.370	21.255	23,007,711
2022-03-07	24.680	24.700	23.230	23.370	22.205	27,390,949
2022-03-04	24.560	24.980	24.100	24.870	23.631	14,639,340
2022-03-03	27.100	27.190	25.000	25.050	23.802	24,143,070
2022-03-02	28.140	28.140	26.450	27.100	25.750	12,988,040
2022-03-01	28.050	28.750	28.010	28.170	26.766	4,665,640
2022-02-28	28.570	28.600	27.630	27.960	26.567	5,898,082
2022-02-25	28.290	29.080	28.290	28.410	26.994	5,827,106
2022-02-24	28.820	29.110	27.860	28.250	26.842	5,976,497
2022-02-23	27.910	29.400	27.900	28.970	27.526	14,442,000
2022-02-22	28.200	28.360	27.600	27.950	26.557	6,006,019
2022-02-21	28.640	28.680	28.270	28.360	26.947	3,708,673
2022-02-18	28.890	29.100	28.200	28.640	27.213	7,133,375
2022-02-17	29.270	29.280	28.670	28.920	27.479	4,915,820
2022-02-16	28.960	29.480	28.630	29.130	27.678	6,862,886
2022-02-15	27.700	28.850	27.520	28.760	27.327	10,939,330
2022-02-14	28.190	28.430	27.520	27.700	26.320	11,230,300
2022-02-11	28.740	29.270	28.050	28.310	26.899	11,948,000
2022-02-10	29.510	29.650	28.380	28.780	27.346	18,455,199
2022-02-09	30.720	30.720	29.000	29.830	28.344	18,037,311
2022-02-08	31.800	31.800	30.010	30.700	29.170	9,832,295

← NewerPage 19 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.