Shandong Linglong Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	31.800	31.800	30.010	30.700	29.170	9,832,295
2022-02-07	30.500	32.300	30.500	31.800	30.215	5,977,579
2022-01-28	31.200	31.660	30.350	30.510	28.990	4,740,447
2022-01-27	31.270	32.180	30.930	31.000	29.455	6,289,418
2022-01-26	31.920	31.990	30.980	31.400	29.835	4,633,628
2022-01-25	32.500	33.000	31.700	31.740	30.158	3,995,392
2022-01-24	32.200	33.700	31.960	32.710	31.080	7,278,164
2022-01-21	33.150	33.660	32.050	32.200	30.595	5,023,900
2022-01-20	32.390	33.390	32.350	33.160	31.508	6,770,322
2022-01-19	32.780	33.250	32.320	32.400	30.785	5,221,940
2022-01-18	32.950	33.070	32.630	32.940	31.299	4,266,788
2022-01-17	32.330	33.250	31.900	33.070	31.422	7,278,015
2022-01-14	32.500	33.020	32.180	32.330	30.719	5,624,903
2022-01-13	33.800	34.000	32.700	32.700	31.070	5,958,326
2022-01-12	33.000	34.020	32.880	33.870	32.182	6,311,067
2022-01-11	33.850	33.940	32.660	32.800	31.166	5,471,517
2022-01-10	33.480	34.410	31.960	33.850	32.163	6,821,711
2022-01-07	34.210	34.540	33.380	33.480	31.812	8,764,247
2022-01-06	36.480	36.480	34.080	34.200	32.496	17,919,961
2022-01-05	35.730	37.140	35.630	36.550	34.729	12,480,640
2022-01-04	36.680	36.840	34.920	35.730	33.949	12,482,500
2021-12-31	36.100	36.620	35.800	36.550	34.729	7,026,802
2021-12-30	36.890	37.090	35.760	36.180	34.377	10,438,820
2021-12-29	37.000	37.320	36.480	36.970	35.128	5,256,857
2021-12-28	36.130	37.370	36.100	36.890	35.052	6,750,058
2021-12-27	35.660	36.400	35.270	35.750	33.968	6,302,483
2021-12-24	37.000	37.190	35.200	35.600	33.826	8,284,455
2021-12-23	37.290	37.420	36.950	37.000	35.156	6,014,544
2021-12-22	37.240	37.790	36.800	37.200	35.346	9,267,012
2021-12-21	37.370	38.130	37.000	37.240	35.384	3,820,527
2021-12-20	37.910	38.380	37.000	37.250	35.394	6,272,880
2021-12-17	38.700	39.260	37.770	38.200	36.296	6,735,106
2021-12-16	38.170	38.680	37.760	38.580	36.657	6,385,410
2021-12-15	38.000	38.480	37.670	37.820	35.935	7,746,671
2021-12-14	38.880	39.100	37.670	37.850	35.964	8,892,057
2021-12-13	40.560	40.980	39.040	39.140	37.190	12,349,540
2021-12-10	40.740	41.390	39.700	40.360	38.349	12,922,120
2021-12-09	40.790	41.250	39.820	41.050	39.004	11,291,840
2021-12-08	39.390	41.500	39.300	40.790	38.757	10,300,740
2021-12-07	39.580	40.160	38.500	39.860	37.874	12,336,790
2021-12-06	38.250	40.960	38.180	39.500	37.532	13,568,150
2021-12-03	37.820	38.750	37.300	38.580	36.657	9,076,781
2021-12-02	37.310	37.800	36.830	37.510	35.641	6,360,543
2021-12-01	38.450	38.500	37.200	37.320	35.460	8,023,224
2021-11-30	38.660	39.200	37.840	38.500	36.581	11,440,190
2021-11-29	37.680	39.370	37.070	38.660	36.733	11,141,050
2021-11-26	37.540	39.500	37.250	38.500	36.581	12,609,280
2021-11-25	37.300	37.940	36.800	37.630	35.755	8,178,373
2021-11-24	37.970	38.150	36.580	37.530	35.660	8,360,330
2021-11-23	37.500	38.250	37.210	37.970	36.078	9,811,603
2021-11-22	36.700	37.680	36.550	37.510	35.641	12,763,870
2021-11-19	37.830	37.830	36.000	36.850	35.014	16,484,711
2021-11-18	39.400	39.400	37.190	37.830	35.945	16,169,620
2021-11-17	39.330	40.380	38.890	39.400	37.437	10,681,510
2021-11-16	41.010	41.030	38.300	39.330	37.370	14,580,080
2021-11-15	40.340	41.350	39.710	41.110	39.061	10,809,060
2021-11-12	40.410	40.830	39.370	40.540	38.520	9,461,308
2021-11-11	39.650	41.150	39.510	40.990	38.947	7,506,408
2021-11-10	41.910	41.910	39.310	40.270	38.263	11,251,410
2021-11-09	41.030	42.870	40.500	41.700	39.622	15,077,390

← NewerPage 20 of 21 · 1,213 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.