Lingda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 9.300 | 9.930 | 9.210 | 9.860 | 9.860 | 11,597,220 |
| 2026-04-20 | 9.520 | 9.680 | 9.300 | 9.370 | 9.370 | 7,611,400 |
| 2026-04-17 | 9.420 | 9.760 | 9.370 | 9.600 | 9.600 | 10,738,930 |
| 2026-04-16 | 9.250 | 9.430 | 9.150 | 9.400 | 9.400 | 8,047,271 |
| 2026-04-15 | 9.030 | 9.290 | 8.940 | 9.200 | 9.200 | 8,341,668 |
| 2026-04-14 | 9.050 | 9.120 | 8.820 | 9.040 | 9.040 | 8,573,733 |
| 2026-04-13 | 8.890 | 9.240 | 8.760 | 8.970 | 8.970 | 9,337,180 |
| 2026-04-10 | 8.740 | 9.000 | 8.720 | 8.980 | 8.980 | 6,780,770 |
| 2026-04-09 | 8.600 | 8.830 | 8.560 | 8.750 | 8.750 | 5,436,483 |
| 2026-04-08 | 8.680 | 8.760 | 8.580 | 8.650 | 8.650 | 3,987,900 |
| 2026-04-07 | 8.230 | 8.540 | 8.230 | 8.490 | 8.490 | 3,871,603 |
| 2026-04-03 | 8.480 | 8.500 | 8.300 | 8.320 | 8.320 | 4,889,100 |
| 2026-04-02 | 8.650 | 8.820 | 8.480 | 8.500 | 8.500 | 4,903,217 |
| 2026-04-01 | 8.750 | 8.830 | 8.570 | 8.650 | 8.650 | 5,246,500 |
| 2026-03-31 | 9.210 | 9.400 | 8.630 | 8.650 | 8.650 | 12,532,050 |
| 2026-03-30 | 8.880 | 9.590 | 8.850 | 9.280 | 9.280 | 15,200,340 |
| 2026-03-27 | 8.550 | 9.050 | 8.500 | 8.860 | 8.860 | 12,196,340 |
| 2026-03-26 | 8.560 | 8.590 | 8.370 | 8.540 | 8.540 | 4,098,351 |
| 2026-03-25 | 8.120 | 8.490 | 8.120 | 8.450 | 8.450 | 5,658,547 |
| 2026-03-24 | 7.930 | 8.090 | 7.710 | 8.090 | 8.090 | 5,182,151 |
| 2026-03-23 | 8.150 | 8.230 | 7.680 | 7.840 | 7.840 | 7,755,690 |
| 2026-03-20 | 8.330 | 8.520 | 8.150 | 8.310 | 8.310 | 5,912,562 |
| 2026-03-19 | 8.200 | 8.590 | 8.180 | 8.350 | 8.350 | 5,396,305 |
| 2026-03-18 | 8.330 | 8.660 | 8.050 | 8.400 | 8.400 | 9,994,589 |
| 2026-03-17 | 8.710 | 8.910 | 8.660 | 8.680 | 8.680 | 3,769,400 |
| 2026-03-16 | 8.770 | 8.850 | 8.660 | 8.720 | 8.720 | 4,285,000 |
| 2026-03-13 | 8.660 | 8.950 | 8.610 | 8.790 | 8.790 | 5,483,806 |
| 2026-03-12 | 8.810 | 8.890 | 8.700 | 8.700 | 8.700 | 4,353,096 |
| 2026-03-11 | 8.850 | 8.880 | 8.690 | 8.880 | 8.880 | 5,708,228 |
| 2026-03-10 | 9.000 | 9.070 | 8.780 | 8.860 | 8.860 | 6,652,317 |
| 2026-03-09 | 8.770 | 8.960 | 8.650 | 8.940 | 8.940 | 6,901,800 |
| 2026-03-06 | 8.750 | 8.960 | 8.750 | 8.920 | 8.920 | 6,230,293 |
| 2026-03-05 | 8.520 | 8.890 | 8.520 | 8.780 | 8.780 | 7,059,664 |
| 2026-03-04 | 8.370 | 8.580 | 8.300 | 8.430 | 8.430 | 5,794,578 |
| 2026-03-03 | 8.840 | 9.050 | 8.480 | 8.520 | 8.520 | 8,449,519 |
| 2026-03-02 | 8.790 | 8.890 | 8.480 | 8.750 | 8.750 | 10,004,220 |
| 2026-02-27 | 8.850 | 9.100 | 8.810 | 8.920 | 8.920 | 7,334,900 |
| 2026-02-26 | 9.080 | 9.290 | 8.860 | 8.880 | 8.880 | 8,951,200 |
| 2026-02-25 | 8.680 | 9.130 | 8.670 | 9.030 | 9.030 | 10,403,150 |
| 2026-02-24 | 8.580 | 8.970 | 8.580 | 8.710 | 8.710 | 8,993,232 |
| 2026-02-13 | 8.650 | 8.830 | 8.460 | 8.460 | 8.460 | 7,958,800 |
| 2026-02-12 | 8.330 | 9.080 | 8.260 | 8.650 | 8.650 | 16,015,140 |
| 2026-02-11 | 7.830 | 8.350 | 7.770 | 8.330 | 8.330 | 12,732,090 |
| 2026-02-10 | 7.850 | 8.100 | 7.800 | 7.810 | 7.810 | 6,114,100 |
| 2026-02-09 | 7.610 | 7.900 | 7.610 | 7.810 | 7.810 | 5,206,300 |
| 2026-02-06 | 7.550 | 7.700 | 7.550 | 7.600 | 7.600 | 4,127,547 |
| 2026-02-05 | 7.670 | 7.950 | 7.630 | 7.640 | 7.640 | 5,455,564 |
| 2026-02-04 | 7.810 | 7.820 | 7.520 | 7.670 | 7.670 | 4,641,676 |
| 2026-02-03 | 7.530 | 7.790 | 7.500 | 7.770 | 7.770 | 5,128,839 |
| 2026-02-02 | 7.810 | 8.000 | 7.600 | 7.610 | 7.610 | 6,679,800 |
| 2026-01-30 | 7.500 | 7.690 | 7.380 | 7.550 | 7.550 | 4,511,457 |
| 2026-01-29 | 7.700 | 7.900 | 7.460 | 7.500 | 7.500 | 7,022,296 |
| 2026-01-28 | 8.000 | 8.140 | 7.720 | 7.750 | 7.750 | 6,676,123 |
| 2026-01-27 | 7.910 | 8.260 | 7.730 | 7.970 | 7.970 | 8,037,473 |
| 2026-01-26 | 8.250 | 8.350 | 7.950 | 7.990 | 7.990 | 8,093,900 |
| 2026-01-23 | 8.120 | 8.440 | 8.060 | 8.270 | 8.270 | 10,288,600 |
| 2026-01-22 | 7.700 | 8.250 | 7.690 | 8.150 | 8.150 | 12,250,300 |
| 2026-01-21 | 7.330 | 8.370 | 7.230 | 7.840 | 7.840 | 12,089,840 |
| 2026-01-20 | 7.460 | 7.470 | 7.310 | 7.330 | 7.330 | 4,020,000 |
| 2026-01-19 | 7.470 | 7.550 | 7.390 | 7.480 | 7.480 | 3,718,394 |
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.