Lingda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.250 | 2.370 | 2.160 | 2.350 | 2.350 | 33,276,729 |
| 2024-07-24 | 2.040 | 2.320 | 2.020 | 2.280 | 2.280 | 36,500,799 |
| 2024-07-23 | 2.040 | 2.340 | 2.030 | 2.090 | 2.090 | 36,461,979 |
| 2024-07-22 | 1.880 | 2.080 | 1.860 | 2.040 | 2.040 | 23,753,106 |
| 2024-07-19 | 1.930 | 1.980 | 1.900 | 1.930 | 1.930 | 17,310,553 |
| 2024-07-18 | 1.890 | 1.950 | 1.780 | 1.950 | 1.950 | 22,344,006 |
| 2024-07-17 | 1.880 | 2.030 | 1.870 | 1.880 | 1.880 | 22,745,034 |
| 2024-07-16 | 1.770 | 1.910 | 1.750 | 1.860 | 1.860 | 17,352,805 |
| 2024-07-15 | 1.840 | 1.860 | 1.750 | 1.770 | 1.770 | 11,001,400 |
| 2024-07-12 | 1.800 | 1.890 | 1.800 | 1.840 | 1.840 | 14,938,400 |
| 2024-07-11 | 1.760 | 1.840 | 1.750 | 1.810 | 1.810 | 14,390,105 |
| 2024-07-10 | 1.820 | 1.840 | 1.710 | 1.730 | 1.730 | 15,734,350 |
| 2024-07-09 | 1.870 | 1.910 | 1.750 | 1.830 | 1.830 | 14,869,100 |
| 2024-07-08 | 1.950 | 1.950 | 1.840 | 1.860 | 1.860 | 14,436,240 |
| 2024-07-05 | 1.920 | 2.040 | 1.900 | 1.980 | 1.980 | 16,665,471 |
| 2024-07-04 | 2.010 | 2.040 | 1.900 | 1.910 | 1.910 | 22,685,433 |
| 2024-07-03 | 1.900 | 2.230 | 1.880 | 2.080 | 2.080 | 33,902,778 |
| 2024-07-02 | 1.820 | 1.920 | 1.790 | 1.900 | 1.900 | 16,305,090 |
| 2024-07-01 | 1.810 | 1.870 | 1.760 | 1.830 | 1.830 | 13,532,700 |
| 2024-06-28 | 1.850 | 1.920 | 1.800 | 1.820 | 1.820 | 17,598,690 |
| 2024-06-27 | 1.810 | 1.990 | 1.790 | 1.830 | 1.830 | 19,823,090 |
| 2024-06-26 | 1.760 | 1.870 | 1.700 | 1.830 | 1.830 | 19,119,200 |
| 2024-06-25 | 1.750 | 1.930 | 1.750 | 1.800 | 1.800 | 20,806,223 |
| 2024-06-24 | 1.870 | 1.930 | 1.750 | 1.800 | 1.800 | 25,377,997 |
| 2024-06-21 | 2.010 | 2.160 | 2.000 | 2.060 | 2.060 | 19,280,650 |
| 2024-06-20 | 2.160 | 2.160 | 2.020 | 2.030 | 2.030 | 25,104,200 |
| 2024-06-19 | 2.260 | 2.290 | 2.170 | 2.190 | 2.190 | 28,800,200 |
| 2024-06-18 | 2.350 | 2.420 | 2.270 | 2.280 | 2.280 | 43,371,336 |
| 2024-06-17 | 2.140 | 2.480 | 2.100 | 2.480 | 2.480 | 47,733,558 |
| 2024-06-14 | 2.150 | 2.190 | 2.050 | 2.070 | 2.070 | 30,916,676 |
| 2024-06-13 | 2.220 | 2.350 | 2.150 | 2.210 | 2.210 | 38,519,995 |
| 2024-06-12 | 2.390 | 2.640 | 2.210 | 2.250 | 2.250 | 56,695,456 |
| 2024-06-11 | 1.920 | 2.260 | 1.870 | 2.260 | 2.260 | 37,698,377 |
| 2024-06-07 | 1.700 | 1.880 | 1.700 | 1.880 | 1.880 | 29,505,168 |
| 2024-06-06 | 1.800 | 1.810 | 1.500 | 1.570 | 1.570 | 26,288,923 |
| 2024-06-05 | 1.680 | 1.970 | 1.680 | 1.830 | 1.830 | 25,297,598 |
| 2024-06-04 | 1.700 | 1.780 | 1.680 | 1.720 | 1.720 | 18,757,224 |
| 2024-06-03 | 2.000 | 2.030 | 1.680 | 1.680 | 1.680 | 32,323,251 |
| 2024-05-31 | 2.220 | 2.280 | 2.100 | 2.100 | 2.100 | 15,983,879 |
| 2024-05-30 | 2.370 | 2.370 | 2.170 | 2.230 | 2.230 | 19,963,320 |
| 2024-05-29 | 2.430 | 2.580 | 2.360 | 2.400 | 2.400 | 15,586,275 |
| 2024-05-28 | 2.680 | 2.680 | 2.430 | 2.470 | 2.470 | 16,338,600 |
| 2024-05-27 | 2.770 | 2.790 | 2.660 | 2.660 | 2.660 | 11,844,331 |
| 2024-05-24 | 2.700 | 2.840 | 2.640 | 2.790 | 2.790 | 15,081,485 |
| 2024-05-23 | 2.870 | 2.970 | 2.750 | 2.760 | 2.760 | 16,471,956 |
| 2024-05-22 | 2.790 | 2.930 | 2.760 | 2.890 | 2.890 | 18,069,372 |
| 2024-05-21 | 2.750 | 2.830 | 2.700 | 2.750 | 2.750 | 11,320,492 |
| 2024-05-20 | 2.850 | 2.940 | 2.770 | 2.770 | 2.770 | 15,573,300 |
| 2024-05-17 | 2.900 | 2.950 | 2.830 | 2.840 | 2.840 | 17,271,035 |
| 2024-05-16 | 2.910 | 3.060 | 2.810 | 2.950 | 2.950 | 26,481,130 |
| 2024-05-15 | 2.880 | 2.960 | 2.820 | 2.940 | 2.940 | 22,719,832 |
| 2024-05-14 | 2.690 | 2.900 | 2.670 | 2.840 | 2.840 | 24,745,139 |
| 2024-05-13 | 2.570 | 2.770 | 2.560 | 2.690 | 2.690 | 24,467,395 |
| 2024-05-10 | 2.910 | 2.930 | 2.640 | 2.640 | 2.640 | 37,343,641 |
| 2024-05-09 | 3.030 | 3.080 | 2.970 | 2.980 | 2.980 | 30,416,014 |
| 2024-05-08 | 3.060 | 3.140 | 2.980 | 3.000 | 3.000 | 41,983,820 |
| 2024-05-07 | 3.170 | 3.480 | 3.030 | 3.260 | 3.260 | 78,959,616 |
| 2024-05-06 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 629,400 |
| 2024-04-30 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 242,800 |
| 2024-04-29 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
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.