Lingda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9.610 | 9.830 | 9.370 | 9.480 | 9.480 | 7,650,701 |
| 2025-10-21 | 9.680 | 9.800 | 9.150 | 9.450 | 9.450 | 13,822,205 |
| 2025-10-20 | 9.610 | 9.980 | 9.480 | 9.730 | 9.730 | 11,129,953 |
| 2025-10-17 | 10.980 | 10.980 | 9.460 | 9.580 | 9.580 | 22,998,582 |
| 2025-10-16 | 10.980 | 11.360 | 10.730 | 11.060 | 11.060 | 14,172,940 |
| 2025-10-15 | 10.210 | 10.980 | 10.060 | 10.930 | 10.930 | 13,420,864 |
| 2025-10-14 | 10.100 | 10.790 | 9.900 | 10.110 | 10.110 | 14,291,028 |
| 2025-10-13 | 9.650 | 10.690 | 9.650 | 10.450 | 10.450 | 15,225,426 |
| 2025-10-10 | 9.820 | 9.960 | 9.260 | 9.850 | 9.850 | 13,705,700 |
| 2025-10-09 | 8.990 | 10.100 | 8.880 | 9.650 | 9.650 | 16,560,693 |
| 2025-09-30 | 8.320 | 9.080 | 8.300 | 8.880 | 8.880 | 13,770,922 |
| 2025-09-29 | 8.340 | 8.560 | 8.310 | 8.350 | 8.350 | 8,051,022 |
| 2025-09-26 | 8.400 | 8.580 | 8.350 | 8.450 | 8.450 | 6,599,076 |
| 2025-09-25 | 8.260 | 8.540 | 8.260 | 8.390 | 8.390 | 6,684,703 |
| 2025-09-24 | 8.030 | 8.550 | 8.030 | 8.390 | 8.390 | 11,453,650 |
| 2025-09-23 | 7.850 | 8.040 | 7.750 | 7.960 | 7.960 | 7,081,055 |
| 2025-09-22 | 7.900 | 8.070 | 7.690 | 7.920 | 7.920 | 7,140,155 |
| 2025-09-19 | 8.180 | 8.270 | 7.860 | 7.870 | 7.870 | 10,634,200 |
| 2025-09-18 | 8.140 | 8.490 | 8.140 | 8.180 | 8.180 | 8,834,900 |
| 2025-09-17 | 8.180 | 8.290 | 8.050 | 8.200 | 8.200 | 7,855,127 |
| 2025-09-16 | 8.330 | 8.440 | 8.120 | 8.260 | 8.260 | 8,597,560 |
| 2025-09-15 | 8.710 | 8.760 | 7.900 | 8.210 | 8.210 | 16,619,053 |
| 2025-09-12 | 8.500 | 8.990 | 8.270 | 8.740 | 8.740 | 13,509,953 |
| 2025-09-11 | 8.690 | 8.840 | 8.300 | 8.410 | 8.410 | 12,742,267 |
| 2025-09-10 | 8.650 | 8.870 | 8.620 | 8.680 | 8.680 | 9,484,119 |
| 2025-09-09 | 8.550 | 9.050 | 8.430 | 8.790 | 8.790 | 16,892,769 |
| 2025-09-08 | 8.230 | 8.430 | 8.210 | 8.390 | 8.390 | 9,998,204 |
| 2025-09-05 | 7.990 | 8.500 | 7.990 | 8.390 | 8.390 | 13,761,427 |
| 2025-09-04 | 8.000 | 8.150 | 7.810 | 8.010 | 8.010 | 10,797,268 |
| 2025-09-03 | 8.010 | 8.270 | 7.910 | 8.040 | 8.040 | 13,720,604 |
| 2025-09-02 | 7.530 | 8.380 | 7.530 | 8.100 | 8.100 | 23,011,283 |
| 2025-09-01 | 7.500 | 7.800 | 7.500 | 7.600 | 7.600 | 11,260,054 |
| 2025-08-29 | 8.150 | 8.160 | 7.520 | 7.600 | 7.600 | 19,122,692 |
| 2025-08-28 | 9.010 | 9.110 | 7.810 | 7.990 | 7.990 | 31,855,813 |
| 2025-08-27 | 7.880 | 8.360 | 7.880 | 8.360 | 8.360 | 11,854,700 |
| 2025-08-26 | 6.920 | 7.080 | 6.870 | 6.970 | 6.970 | 6,446,568 |
| 2025-08-25 | 6.990 | 7.000 | 6.860 | 6.920 | 6.920 | 8,020,900 |
| 2025-08-22 | 7.090 | 7.090 | 6.930 | 7.030 | 7.030 | 6,707,000 |
| 2025-08-21 | 7.060 | 7.070 | 6.970 | 6.970 | 6.970 | 5,940,949 |
| 2025-08-20 | 6.940 | 7.300 | 6.850 | 7.080 | 7.080 | 9,626,104 |
| 2025-08-19 | 6.850 | 7.040 | 6.830 | 6.940 | 6.940 | 6,939,905 |
| 2025-08-18 | 6.900 | 6.930 | 6.830 | 6.850 | 6.850 | 6,613,200 |
| 2025-08-15 | 6.950 | 7.000 | 6.880 | 6.930 | 6.930 | 5,662,900 |
| 2025-08-14 | 6.920 | 7.040 | 6.820 | 6.930 | 6.930 | 6,336,400 |
| 2025-08-13 | 7.130 | 7.140 | 6.950 | 6.970 | 6.970 | 8,669,793 |
| 2025-08-12 | 7.260 | 7.350 | 7.100 | 7.110 | 7.110 | 8,312,841 |
| 2025-08-11 | 7.100 | 7.390 | 7.100 | 7.260 | 7.260 | 8,935,329 |
| 2025-08-08 | 6.990 | 7.090 | 6.970 | 7.070 | 7.070 | 5,355,718 |
| 2025-08-07 | 7.000 | 7.090 | 6.970 | 7.010 | 7.010 | 5,189,300 |
| 2025-08-06 | 7.010 | 7.030 | 6.900 | 6.970 | 6.970 | 4,708,200 |
| 2025-08-05 | 6.990 | 7.040 | 6.900 | 6.990 | 6.990 | 5,061,000 |
| 2025-08-04 | 7.000 | 7.080 | 6.890 | 6.950 | 6.950 | 5,772,500 |
| 2025-08-01 | 7.120 | 7.180 | 7.070 | 7.110 | 7.110 | 5,857,247 |
| 2025-07-31 | 7.150 | 7.350 | 7.070 | 7.120 | 7.120 | 9,168,818 |
| 2025-07-30 | 7.030 | 7.200 | 6.810 | 7.150 | 7.150 | 7,305,800 |
| 2025-07-29 | 7.010 | 7.090 | 6.940 | 7.000 | 7.000 | 5,208,800 |
| 2025-07-28 | 6.810 | 7.130 | 6.810 | 7.010 | 7.010 | 7,844,300 |
| 2025-07-25 | 6.840 | 6.850 | 6.760 | 6.840 | 6.840 | 4,220,488 |
| 2025-07-24 | 6.760 | 6.880 | 6.740 | 6.800 | 6.800 | 5,645,800 |
| 2025-07-23 | 6.910 | 6.980 | 6.770 | 6.780 | 6.780 | 6,917,902 |
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.