Lingda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.840 | 8.020 | 7.760 | 7.810 | 7.810 | 3,526,200 |
| 2026-10-19 | 7.820 | 7.890 | 7.720 | 7.830 | 7.830 | 2,836,400 |
| 2026-10-16 | 8.000 | 8.080 | 7.800 | 7.860 | 7.860 | 3,051,400 |
| 2026-10-15 | 8.040 | 8.110 | 7.880 | 7.910 | 7.910 | 3,184,429 |
| 2026-10-14 | 8.530 | 8.550 | 8.140 | 8.140 | 8.140 | 3,481,700 |
| 2026-10-13 | 8.260 | 8.510 | 8.050 | 8.470 | 8.470 | 5,223,700 |
| 2026-10-12 | 8.460 | 8.710 | 8.240 | 8.290 | 8.290 | 3,470,200 |
| 2026-10-09 | 8.390 | 8.480 | 8.050 | 8.460 | 8.460 | 5,796,900 |
| 2026-10-08 | 8.580 | 8.700 | 8.320 | 8.380 | 8.380 | 4,394,884 |
| 2026-09-30 | 8.590 | 8.740 | 8.450 | 8.560 | 8.560 | 2,944,600 |
| 2026-09-29 | 8.650 | 8.660 | 8.500 | 8.540 | 8.540 | 3,481,100 |
| 2026-09-28 | 8.820 | 8.850 | 8.510 | 8.590 | 8.590 | 3,591,500 |
| 2026-09-24 | 8.900 | 8.970 | 8.750 | 8.790 | 8.790 | 3,639,959 |
| 2026-09-23 | 8.960 | 9.000 | 8.800 | 8.890 | 8.890 | 4,102,400 |
| 2026-09-22 | 9.270 | 9.350 | 8.980 | 9.020 | 9.020 | 6,990,300 |
| 2026-09-21 | 9.380 | 9.420 | 9.200 | 9.230 | 9.230 | 7,619,500 |
| 2026-09-18 | 9.440 | 9.490 | 9.230 | 9.310 | 9.310 | 6,468,500 |
| 2026-09-17 | 9.070 | 9.450 | 9.070 | 9.340 | 9.340 | 7,143,500 |
| 2026-09-16 | 8.990 | 9.190 | 8.950 | 9.160 | 9.160 | 6,232,557 |
| 2026-09-15 | 9.350 | 9.420 | 9.000 | 9.050 | 9.050 | 7,666,500 |
| 2026-09-14 | 9.330 | 9.580 | 9.310 | 9.430 | 9.430 | 9,299,046 |
| 2026-09-11 | 9.270 | 9.510 | 8.960 | 9.410 | 9.410 | 10,961,949 |
| 2026-09-10 | 9.200 | 9.650 | 9.130 | 9.330 | 9.330 | 11,961,639 |
| 2026-09-09 | 9.200 | 9.280 | 9.060 | 9.220 | 9.220 | 5,643,400 |
| 2026-09-08 | 9.210 | 9.340 | 9.100 | 9.150 | 9.150 | 4,860,854 |
| 2026-09-07 | 9.400 | 9.410 | 9.140 | 9.220 | 9.220 | 7,564,900 |
| 2026-09-04 | 9.360 | 9.410 | 9.210 | 9.340 | 9.340 | 7,090,000 |
| 2026-09-03 | 9.500 | 9.580 | 9.290 | 9.310 | 9.310 | 5,808,540 |
| 2026-09-02 | 9.640 | 9.640 | 9.450 | 9.490 | 9.490 | 5,577,589 |
| 2026-09-01 | 9.850 | 9.860 | 9.550 | 9.690 | 9.690 | 6,846,900 |
| 2026-08-31 | 9.500 | 9.760 | 9.360 | 9.700 | 9.700 | 7,989,382 |
| 2026-08-28 | 10.200 | 10.200 | 9.640 | 9.690 | 9.690 | 16,520,254 |
| 2026-08-27 | 10.010 | 10.160 | 9.730 | 10.120 | 10.120 | 15,382,605 |
| 2026-08-26 | 9.590 | 10.190 | 9.590 | 10.000 | 10.000 | 17,618,271 |
| 2026-08-25 | 8.630 | 9.730 | 8.550 | 9.520 | 9.520 | 19,131,994 |
| 2026-08-24 | 8.600 | 8.740 | 8.360 | 8.640 | 8.640 | 6,032,057 |
| 2026-08-21 | 8.260 | 8.590 | 8.170 | 8.510 | 8.510 | 6,028,500 |
| 2026-08-20 | 8.260 | 8.420 | 8.190 | 8.290 | 8.290 | 6,549,032 |
| 2026-08-19 | 8.750 | 8.760 | 8.110 | 8.130 | 8.130 | 8,476,802 |
| 2026-08-18 | 8.780 | 9.050 | 8.750 | 8.800 | 8.800 | 8,312,874 |
| 2026-08-17 | 8.960 | 9.060 | 8.630 | 8.810 | 8.810 | 9,645,001 |
| 2026-08-14 | 8.980 | 9.150 | 8.770 | 8.900 | 8.900 | 8,300,592 |
| 2026-08-13 | 9.260 | 9.340 | 8.890 | 8.900 | 8.900 | 10,538,994 |
| 2026-08-12 | 9.410 | 9.480 | 9.120 | 9.220 | 9.220 | 11,124,888 |
| 2026-08-11 | 9.220 | 9.760 | 8.980 | 9.500 | 9.500 | 18,278,752 |
| 2026-08-10 | 9.400 | 10.400 | 9.380 | 9.460 | 9.460 | 20,687,568 |
| 2026-08-07 | 9.880 | 10.550 | 9.500 | 9.770 | 9.770 | 33,421,488 |
| 2026-08-05 | 8.610 | 8.970 | 8.580 | 8.880 | 8.880 | 3,122,103 |
| 2026-08-04 | 8.650 | 8.780 | 8.540 | 8.680 | 8.680 | 2,821,500 |
| 2026-08-03 | 8.180 | 8.680 | 8.140 | 8.590 | 8.590 | 4,894,597 |
| 2026-07-31 | 8.050 | 8.270 | 8.050 | 8.180 | 8.180 | 2,786,000 |
| 2026-07-30 | 8.220 | 8.310 | 7.970 | 8.020 | 8.020 | 3,687,197 |
| 2026-07-29 | 7.810 | 8.430 | 7.670 | 8.320 | 8.320 | 5,817,806 |
| 2026-07-28 | 7.770 | 8.010 | 7.740 | 7.810 | 7.810 | 2,830,200 |
| 2026-07-27 | 7.750 | 7.920 | 7.650 | 7.860 | 7.860 | 2,337,700 |
| 2026-07-24 | 7.840 | 8.020 | 7.720 | 7.750 | 7.750 | 2,263,000 |
| 2026-07-23 | 7.580 | 7.950 | 7.580 | 7.900 | 7.900 | 3,762,307 |
| 2026-07-22 | 7.450 | 7.820 | 7.450 | 7.590 | 7.590 | 2,956,600 |
| 2026-07-21 | 7.400 | 7.650 | 6.900 | 7.630 | 7.630 | 5,555,197 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.