Lingda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.070 | 8.100 | 7.350 | 7.470 | 7.470 | 5,193,471 |
| 2026-07-17 | 8.050 | 8.400 | 7.830 | 8.070 | 8.070 | 5,506,700 |
| 2026-07-16 | 8.150 | 8.200 | 8.010 | 8.080 | 8.080 | 3,615,400 |
| 2026-07-15 | 8.160 | 8.340 | 8.100 | 8.210 | 8.210 | 2,924,800 |
| 2026-07-14 | 7.930 | 8.230 | 7.860 | 8.170 | 8.170 | 4,564,200 |
| 2026-07-13 | 8.400 | 8.400 | 7.850 | 7.930 | 7.930 | 5,826,400 |
| 2026-07-10 | 8.430 | 8.580 | 8.300 | 8.430 | 8.430 | 3,754,400 |
| 2026-07-09 | 9.050 | 9.050 | 8.200 | 8.370 | 8.370 | 9,010,000 |
| 2026-07-08 | 9.170 | 9.230 | 8.990 | 9.020 | 9.020 | 2,743,800 |
| 2026-07-07 | 9.410 | 9.410 | 9.110 | 9.160 | 9.160 | 2,706,251 |
| 2026-07-06 | 9.510 | 9.640 | 9.310 | 9.390 | 9.390 | 4,263,300 |
| 2026-07-03 | 9.400 | 9.670 | 9.400 | 9.600 | 9.600 | 3,969,138 |
| 2026-07-02 | 9.110 | 9.680 | 9.090 | 9.380 | 9.380 | 6,064,100 |
| 2026-07-01 | 9.070 | 9.330 | 9.070 | 9.170 | 9.170 | 3,959,400 |
| 2026-06-30 | 9.010 | 9.270 | 8.930 | 9.060 | 9.060 | 4,401,000 |
| 2026-06-29 | 9.500 | 9.630 | 9.130 | 9.280 | 9.280 | 4,292,800 |
| 2026-06-26 | 9.190 | 9.650 | 9.130 | 9.500 | 9.500 | 5,554,959 |
| 2026-06-25 | 9.450 | 9.580 | 9.040 | 9.260 | 9.260 | 3,906,300 |
| 2026-06-24 | 9.510 | 9.590 | 9.200 | 9.430 | 9.430 | 3,460,992 |
| 2026-06-23 | 9.550 | 9.690 | 9.400 | 9.450 | 9.450 | 3,523,971 |
| 2026-06-22 | 9.850 | 9.990 | 9.620 | 9.640 | 9.640 | 5,356,764 |
| 2026-06-18 | 9.600 | 10.080 | 9.430 | 9.940 | 9.940 | 6,315,001 |
| 2026-06-17 | 9.770 | 9.930 | 9.480 | 9.600 | 9.600 | 6,079,800 |
| 2026-06-16 | 8.930 | 9.970 | 8.850 | 9.810 | 9.810 | 9,006,201 |
| 2026-06-15 | 9.150 | 9.300 | 8.980 | 9.000 | 9.000 | 5,354,230 |
| 2026-06-12 | 9.040 | 9.140 | 8.850 | 9.040 | 9.040 | 4,068,447 |
| 2026-06-11 | 8.960 | 9.080 | 8.750 | 8.900 | 8.900 | 3,475,500 |
| 2026-06-10 | 9.440 | 9.590 | 8.680 | 9.030 | 9.030 | 7,952,200 |
| 2026-06-09 | 9.340 | 9.380 | 9.180 | 9.320 | 9.320 | 3,883,100 |
| 2026-06-08 | 9.420 | 9.590 | 9.010 | 9.150 | 9.150 | 7,040,677 |
| 2026-06-05 | 9.750 | 9.870 | 9.230 | 9.620 | 9.620 | 8,182,251 |
| 2026-06-04 | 9.520 | 9.950 | 9.320 | 9.590 | 9.590 | 7,243,252 |
| 2026-06-03 | 10.520 | 10.520 | 9.140 | 9.680 | 9.680 | 14,464,440 |
| 2026-06-02 | 10.680 | 10.720 | 10.400 | 10.590 | 10.590 | 2,972,890 |
| 2026-06-01 | 10.550 | 10.690 | 10.430 | 10.600 | 10.600 | 3,993,259 |
| 2026-05-29 | 10.880 | 11.020 | 10.400 | 10.560 | 10.560 | 6,392,316 |
| 2026-05-28 | 10.990 | 11.000 | 10.650 | 10.880 | 10.880 | 4,511,251 |
| 2026-05-27 | 11.100 | 11.250 | 10.900 | 10.920 | 10.920 | 6,648,200 |
| 2026-05-26 | 11.030 | 11.250 | 10.790 | 11.140 | 11.140 | 8,618,084 |
| 2026-05-25 | 10.640 | 11.040 | 10.410 | 11.020 | 11.020 | 8,961,300 |
| 2026-05-22 | 10.230 | 10.730 | 10.170 | 10.640 | 10.640 | 6,279,083 |
| 2026-05-21 | 10.720 | 10.720 | 10.220 | 10.230 | 10.230 | 4,953,208 |
| 2026-05-20 | 10.500 | 10.640 | 10.100 | 10.600 | 10.600 | 7,074,606 |
| 2026-05-19 | 10.050 | 10.500 | 10.040 | 10.420 | 10.420 | 6,640,600 |
| 2026-05-18 | 10.010 | 10.220 | 10.010 | 10.040 | 10.040 | 5,982,017 |
| 2026-05-15 | 10.560 | 10.650 | 10.180 | 10.290 | 10.290 | 7,999,857 |
| 2026-05-14 | 10.890 | 11.000 | 10.550 | 10.600 | 10.600 | 8,441,583 |
| 2026-05-13 | 10.490 | 11.370 | 10.280 | 10.890 | 10.890 | 14,197,330 |
| 2026-05-12 | 10.540 | 10.670 | 10.210 | 10.490 | 10.490 | 9,848,883 |
| 2026-05-11 | 10.080 | 10.540 | 10.020 | 10.440 | 10.440 | 10,026,810 |
| 2026-05-08 | 9.860 | 10.100 | 9.800 | 10.080 | 10.080 | 7,994,600 |
| 2026-05-07 | 9.550 | 9.870 | 9.420 | 9.820 | 9.820 | 8,380,148 |
| 2026-05-06 | 9.830 | 9.950 | 9.550 | 9.560 | 9.560 | 9,391,613 |
| 2026-04-30 | 9.590 | 9.990 | 9.430 | 9.820 | 9.820 | 9,456,549 |
| 2026-04-29 | 9.380 | 9.610 | 9.350 | 9.540 | 9.540 | 5,169,149 |
| 2026-04-28 | 9.440 | 9.640 | 9.280 | 9.380 | 9.380 | 5,401,161 |
| 2026-04-27 | 9.590 | 9.670 | 9.420 | 9.440 | 9.440 | 5,152,900 |
| 2026-04-24 | 9.460 | 9.710 | 9.330 | 9.660 | 9.660 | 6,616,882 |
| 2026-04-23 | 9.720 | 9.720 | 9.420 | 9.470 | 9.470 | 6,584,500 |
| 2026-04-22 | 9.690 | 9.790 | 9.510 | 9.720 | 9.720 | 8,094,033 |
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.