Lingda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.060 | 7.240 | 6.910 | 6.940 | 6.940 | 8,350,407 |
| 2025-07-21 | 7.030 | 7.180 | 6.930 | 7.130 | 7.130 | 7,780,402 |
| 2025-07-18 | 7.080 | 7.180 | 6.960 | 7.010 | 7.010 | 5,774,200 |
| 2025-07-17 | 7.040 | 7.320 | 7.000 | 7.030 | 7.030 | 9,340,800 |
| 2025-07-16 | 6.740 | 7.120 | 6.680 | 7.040 | 7.040 | 9,546,100 |
| 2025-07-15 | 6.800 | 6.840 | 6.670 | 6.690 | 6.690 | 5,307,667 |
| 2025-07-14 | 6.830 | 6.920 | 6.770 | 6.830 | 6.830 | 5,303,100 |
| 2025-07-11 | 6.780 | 6.940 | 6.640 | 6.850 | 6.850 | 8,102,700 |
| 2025-07-10 | 6.700 | 6.930 | 6.700 | 6.750 | 6.750 | 5,822,700 |
| 2025-07-09 | 6.920 | 7.000 | 6.740 | 6.740 | 6.740 | 7,101,097 |
| 2025-07-08 | 6.960 | 7.140 | 6.790 | 6.930 | 6.930 | 9,684,597 |
| 2025-07-07 | 7.110 | 7.160 | 6.810 | 6.880 | 6.880 | 7,971,400 |
| 2025-07-04 | 7.110 | 7.420 | 7.110 | 7.140 | 7.140 | 11,229,467 |
| 2025-07-03 | 7.300 | 7.360 | 7.010 | 7.130 | 7.130 | 11,494,395 |
| 2025-07-02 | 6.880 | 7.440 | 6.770 | 7.180 | 7.180 | 16,362,500 |
| 2025-07-01 | 6.910 | 7.030 | 6.760 | 6.800 | 6.800 | 11,355,802 |
| 2025-06-30 | 6.320 | 7.220 | 6.270 | 7.080 | 7.080 | 17,100,331 |
| 2025-06-27 | 6.310 | 6.360 | 6.240 | 6.300 | 6.300 | 6,070,361 |
| 2025-06-26 | 6.180 | 6.220 | 6.150 | 6.190 | 6.190 | 4,293,900 |
| 2025-06-25 | 6.290 | 6.340 | 6.180 | 6.220 | 6.220 | 5,106,017 |
| 2025-06-24 | 6.190 | 6.350 | 6.190 | 6.220 | 6.220 | 4,439,100 |
| 2025-06-23 | 6.010 | 6.260 | 5.810 | 6.220 | 6.220 | 6,166,700 |
| 2025-06-20 | 6.190 | 6.290 | 6.070 | 6.090 | 6.090 | 4,549,526 |
| 2025-06-19 | 6.390 | 6.450 | 6.170 | 6.180 | 6.180 | 5,360,401 |
| 2025-06-18 | 6.430 | 6.470 | 6.320 | 6.400 | 6.400 | 4,190,473 |
| 2025-06-17 | 6.520 | 6.550 | 6.420 | 6.430 | 6.430 | 4,039,121 |
| 2025-06-16 | 6.480 | 6.560 | 6.330 | 6.500 | 6.500 | 6,345,468 |
| 2025-06-13 | 6.700 | 6.750 | 6.490 | 6.510 | 6.510 | 8,108,000 |
| 2025-06-12 | 6.640 | 6.880 | 6.620 | 6.750 | 6.750 | 10,382,900 |
| 2025-06-11 | 6.500 | 6.690 | 6.440 | 6.600 | 6.600 | 7,488,800 |
| 2025-06-10 | 6.640 | 6.690 | 6.460 | 6.510 | 6.510 | 6,627,500 |
| 2025-06-09 | 6.680 | 6.710 | 6.510 | 6.600 | 6.600 | 6,829,400 |
| 2025-06-06 | 6.660 | 6.880 | 6.660 | 6.690 | 6.690 | 8,970,201 |
| 2025-06-05 | 6.730 | 6.800 | 6.480 | 6.560 | 6.560 | 6,911,862 |
| 2025-06-04 | 6.450 | 6.850 | 6.410 | 6.730 | 6.730 | 9,423,164 |
| 2025-06-03 | 6.570 | 6.630 | 6.480 | 6.510 | 6.510 | 6,662,230 |
| 2025-05-30 | 6.600 | 6.830 | 6.560 | 6.650 | 6.650 | 7,337,500 |
| 2025-05-29 | 6.520 | 6.700 | 6.520 | 6.610 | 6.610 | 6,144,600 |
| 2025-05-28 | 6.760 | 6.820 | 6.550 | 6.610 | 6.610 | 8,428,800 |
| 2025-05-27 | 6.830 | 6.890 | 6.760 | 6.780 | 6.780 | 6,266,401 |
| 2025-05-26 | 6.840 | 6.950 | 6.620 | 6.860 | 6.860 | 6,989,000 |
| 2025-05-23 | 6.890 | 6.900 | 6.740 | 6.790 | 6.790 | 8,077,800 |
| 2025-05-22 | 7.230 | 7.230 | 6.870 | 6.880 | 6.880 | 10,901,000 |
| 2025-05-21 | 7.140 | 7.350 | 7.050 | 7.160 | 7.160 | 11,258,300 |
| 2025-05-20 | 6.990 | 7.370 | 6.850 | 7.200 | 7.200 | 16,161,573 |
| 2025-05-19 | 6.750 | 6.980 | 6.730 | 6.850 | 6.850 | 10,905,500 |
| 2025-05-16 | 6.580 | 6.700 | 6.400 | 6.660 | 6.660 | 8,761,000 |
| 2025-05-15 | 6.590 | 6.880 | 6.540 | 6.680 | 6.680 | 11,196,781 |
| 2025-05-14 | 6.830 | 6.860 | 6.520 | 6.550 | 6.550 | 10,905,200 |
| 2025-05-13 | 6.900 | 7.060 | 6.710 | 6.770 | 6.770 | 11,676,400 |
| 2025-05-12 | 6.800 | 6.950 | 6.650 | 6.820 | 6.820 | 11,637,900 |
| 2025-05-09 | 7.040 | 7.120 | 6.850 | 6.870 | 6.870 | 12,026,400 |
| 2025-05-08 | 6.960 | 7.250 | 6.920 | 6.930 | 6.930 | 14,697,701 |
| 2025-05-07 | 7.010 | 7.150 | 6.800 | 7.020 | 7.020 | 16,741,915 |
| 2025-05-06 | 6.700 | 7.160 | 6.690 | 6.900 | 6.900 | 17,444,275 |
| 2025-04-30 | 5.900 | 6.860 | 5.880 | 6.800 | 6.800 | 18,216,912 |
| 2025-04-29 | 5.850 | 6.000 | 5.810 | 5.840 | 5.840 | 8,979,160 |
| 2025-04-28 | 6.310 | 6.370 | 5.850 | 5.920 | 5.920 | 20,859,250 |
| 2025-04-25 | 6.900 | 7.090 | 6.520 | 6.540 | 6.540 | 21,421,844 |
| 2025-04-24 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
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.