Lingda Group Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,216 trading daysOlder →

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.