Lingda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.520 | 7.600 | 7.410 | 7.410 | 7.410 | 4,701,327 |
| 2026-01-15 | 7.350 | 7.600 | 7.200 | 7.540 | 7.540 | 6,733,753 |
| 2026-01-14 | 7.350 | 7.560 | 7.340 | 7.390 | 7.390 | 6,412,200 |
| 2026-01-13 | 7.750 | 7.800 | 7.420 | 7.460 | 7.460 | 8,793,234 |
| 2026-01-12 | 7.470 | 7.970 | 7.450 | 7.740 | 7.740 | 11,591,015 |
| 2026-01-09 | 7.230 | 7.460 | 7.190 | 7.310 | 7.310 | 7,082,500 |
| 2026-01-08 | 7.220 | 7.270 | 7.160 | 7.190 | 7.190 | 5,071,700 |
| 2026-01-07 | 7.220 | 7.330 | 7.120 | 7.200 | 7.200 | 6,537,546 |
| 2026-01-06 | 7.310 | 7.470 | 7.120 | 7.210 | 7.210 | 10,131,868 |
| 2026-01-05 | 7.510 | 7.590 | 7.050 | 7.390 | 7.390 | 9,977,944 |
| 2025-12-31 | 7.320 | 7.880 | 7.320 | 7.630 | 7.630 | 8,723,796 |
| 2025-12-30 | 7.480 | 7.970 | 7.390 | 7.470 | 7.470 | 15,936,682 |
| 2025-12-29 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 641,200 |
| 2025-12-26 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 0 |
| 2025-12-25 | 7.980 | 7.980 | 7.670 | 7.860 | 7.860 | 11,879,600 |
| 2025-12-24 | 7.890 | 7.980 | 7.720 | 7.970 | 7.970 | 10,549,504 |
| 2025-12-23 | 7.650 | 8.050 | 7.640 | 7.870 | 7.870 | 13,431,004 |
| 2025-12-22 | 7.450 | 7.700 | 7.450 | 7.660 | 7.660 | 9,622,461 |
| 2025-12-19 | 7.160 | 7.560 | 7.120 | 7.490 | 7.490 | 10,195,649 |
| 2025-12-18 | 7.250 | 7.400 | 7.160 | 7.250 | 7.250 | 6,546,726 |
| 2025-12-17 | 7.350 | 7.460 | 7.150 | 7.310 | 7.310 | 6,877,100 |
| 2025-12-16 | 7.450 | 7.480 | 7.160 | 7.250 | 7.250 | 7,155,800 |
| 2025-12-15 | 8.250 | 8.250 | 7.410 | 7.460 | 7.460 | 15,084,896 |
| 2025-12-12 | 8.030 | 8.240 | 7.850 | 8.230 | 8.230 | 12,496,506 |
| 2025-12-11 | 7.700 | 8.090 | 7.490 | 8.000 | 8.000 | 15,880,856 |
| 2025-12-10 | 7.740 | 8.000 | 7.520 | 7.630 | 7.630 | 14,469,119 |
| 2025-12-09 | 7.450 | 7.740 | 7.350 | 7.630 | 7.630 | 11,989,937 |
| 2025-12-08 | 7.100 | 7.460 | 7.080 | 7.350 | 7.350 | 11,927,197 |
| 2025-12-05 | 7.170 | 7.310 | 6.860 | 7.140 | 7.140 | 12,536,110 |
| 2025-12-04 | 7.840 | 7.900 | 7.050 | 7.160 | 7.160 | 28,207,286 |
| 2025-12-03 | 8.960 | 8.960 | 8.560 | 8.620 | 8.620 | 9,092,300 |
| 2025-12-02 | 8.500 | 8.930 | 8.330 | 8.750 | 8.750 | 11,690,915 |
| 2025-12-01 | 8.390 | 8.720 | 8.340 | 8.460 | 8.460 | 10,761,767 |
| 2025-11-28 | 8.440 | 8.510 | 8.270 | 8.340 | 8.340 | 7,641,800 |
| 2025-11-27 | 8.380 | 8.490 | 8.120 | 8.460 | 8.460 | 9,694,456 |
| 2025-11-26 | 8.600 | 8.720 | 8.270 | 8.380 | 8.380 | 9,385,749 |
| 2025-11-25 | 8.390 | 8.660 | 8.360 | 8.550 | 8.550 | 10,240,111 |
| 2025-11-24 | 8.430 | 8.470 | 8.090 | 8.280 | 8.280 | 9,666,693 |
| 2025-11-21 | 8.900 | 9.060 | 8.260 | 8.270 | 8.270 | 13,758,783 |
| 2025-11-20 | 9.280 | 9.720 | 8.750 | 8.970 | 8.970 | 22,627,338 |
| 2025-11-19 | 10.990 | 11.700 | 9.730 | 9.810 | 9.810 | 24,786,370 |
| 2025-11-18 | 10.460 | 10.900 | 10.060 | 10.800 | 10.800 | 11,461,300 |
| 2025-11-17 | 10.700 | 10.930 | 10.470 | 10.530 | 10.530 | 6,238,750 |
| 2025-11-14 | 10.360 | 10.850 | 10.270 | 10.720 | 10.720 | 9,627,527 |
| 2025-11-13 | 10.220 | 10.520 | 10.220 | 10.360 | 10.360 | 5,756,927 |
| 2025-11-12 | 10.470 | 10.590 | 10.180 | 10.220 | 10.220 | 6,472,600 |
| 2025-11-11 | 10.450 | 10.620 | 10.290 | 10.500 | 10.500 | 6,212,700 |
| 2025-11-10 | 10.720 | 10.750 | 10.290 | 10.360 | 10.360 | 6,998,700 |
| 2025-11-07 | 10.580 | 10.800 | 10.450 | 10.720 | 10.720 | 7,194,249 |
| 2025-11-06 | 10.060 | 10.800 | 9.830 | 10.590 | 10.590 | 13,048,249 |
| 2025-11-05 | 10.220 | 10.270 | 10.010 | 10.040 | 10.040 | 6,186,600 |
| 2025-11-04 | 10.430 | 10.600 | 10.200 | 10.270 | 10.270 | 6,502,300 |
| 2025-11-03 | 10.400 | 10.620 | 10.110 | 10.530 | 10.530 | 6,326,500 |
| 2025-10-31 | 10.100 | 10.650 | 10.100 | 10.420 | 10.420 | 8,361,000 |
| 2025-10-30 | 11.000 | 11.330 | 10.150 | 10.170 | 10.170 | 13,795,100 |
| 2025-10-29 | 10.080 | 10.620 | 9.980 | 10.500 | 10.500 | 11,928,103 |
| 2025-10-28 | 9.720 | 10.490 | 9.620 | 10.320 | 10.320 | 15,868,255 |
| 2025-10-27 | 9.610 | 9.850 | 9.500 | 9.620 | 9.620 | 7,992,200 |
| 2025-10-24 | 9.790 | 10.090 | 9.680 | 9.710 | 9.710 | 8,522,575 |
| 2025-10-23 | 9.300 | 9.860 | 9.230 | 9.760 | 9.760 | 11,280,590 |
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.