Lingda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6.400 | 6.790 | 6.400 | 6.660 | 6.660 | 20,881,253 |
| 2025-04-22 | 6.410 | 6.490 | 6.200 | 6.400 | 6.400 | 17,292,598 |
| 2025-04-21 | 6.470 | 6.690 | 6.280 | 6.530 | 6.530 | 13,340,479 |
| 2025-04-18 | 6.590 | 6.700 | 6.330 | 6.370 | 6.370 | 15,408,500 |
| 2025-04-17 | 6.550 | 6.840 | 6.430 | 6.590 | 6.590 | 17,336,600 |
| 2025-04-16 | 6.880 | 6.980 | 6.400 | 6.670 | 6.670 | 24,363,300 |
| 2025-04-15 | 7.190 | 7.450 | 6.940 | 6.990 | 6.990 | 20,259,508 |
| 2025-04-14 | 7.490 | 7.680 | 7.220 | 7.280 | 7.280 | 20,515,652 |
| 2025-04-11 | 6.960 | 7.570 | 6.890 | 7.460 | 7.460 | 23,116,945 |
| 2025-04-10 | 6.710 | 7.130 | 6.710 | 7.030 | 7.030 | 20,753,459 |
| 2025-04-09 | 6.300 | 6.850 | 6.000 | 6.700 | 6.700 | 27,536,459 |
| 2025-04-08 | 6.560 | 6.910 | 6.450 | 6.680 | 6.680 | 29,579,591 |
| 2025-04-07 | 7.250 | 7.480 | 6.440 | 6.440 | 6.440 | 29,919,005 |
| 2025-04-03 | 8.880 | 9.000 | 7.960 | 8.050 | 8.050 | 26,272,738 |
| 2025-04-02 | 8.800 | 9.180 | 8.550 | 8.810 | 8.810 | 22,686,988 |
| 2025-04-01 | 8.600 | 8.800 | 8.140 | 8.800 | 8.800 | 29,919,987 |
| 2025-03-31 | 9.380 | 10.770 | 8.360 | 8.380 | 8.380 | 44,002,399 |
| 2025-03-28 | 9.010 | 9.770 | 8.830 | 9.330 | 9.330 | 30,348,852 |
| 2025-03-27 | 8.620 | 9.170 | 8.270 | 9.010 | 9.010 | 30,117,120 |
| 2025-03-26 | 7.520 | 8.880 | 7.410 | 8.620 | 8.620 | 38,674,448 |
| 2025-03-25 | 7.380 | 7.680 | 7.190 | 7.400 | 7.400 | 25,281,216 |
| 2025-03-24 | 8.460 | 8.590 | 7.610 | 7.770 | 7.770 | 29,397,900 |
| 2025-03-21 | 8.010 | 8.350 | 7.830 | 8.340 | 8.340 | 25,786,002 |
| 2025-03-20 | 7.920 | 8.700 | 7.800 | 7.800 | 7.800 | 31,147,858 |
| 2025-03-19 | 7.200 | 7.990 | 7.140 | 7.990 | 7.990 | 22,046,079 |
| 2025-03-18 | 6.920 | 7.200 | 6.740 | 7.200 | 7.200 | 18,578,046 |
| 2025-03-17 | 7.010 | 7.290 | 6.850 | 6.910 | 6.910 | 21,134,044 |
| 2025-03-14 | 6.750 | 7.370 | 6.600 | 6.990 | 6.990 | 28,463,406 |
| 2025-03-13 | 6.190 | 6.340 | 6.050 | 6.200 | 6.200 | 13,109,100 |
| 2025-03-12 | 6.050 | 6.230 | 6.050 | 6.160 | 6.160 | 11,538,600 |
| 2025-03-11 | 5.910 | 6.230 | 5.800 | 6.080 | 6.080 | 18,519,200 |
| 2025-03-10 | 5.670 | 5.900 | 5.650 | 5.900 | 5.900 | 16,295,255 |
| 2025-03-07 | 5.730 | 5.840 | 5.620 | 5.630 | 5.630 | 9,736,100 |
| 2025-03-06 | 5.600 | 5.860 | 5.530 | 5.780 | 5.780 | 16,282,602 |
| 2025-03-05 | 5.510 | 5.650 | 5.390 | 5.530 | 5.530 | 9,858,319 |
| 2025-03-04 | 5.520 | 5.700 | 5.420 | 5.580 | 5.580 | 12,321,429 |
| 2025-03-03 | 5.450 | 5.530 | 5.310 | 5.520 | 5.520 | 12,577,902 |
| 2025-02-28 | 5.400 | 5.600 | 5.320 | 5.370 | 5.370 | 12,733,100 |
| 2025-02-27 | 5.560 | 5.580 | 5.220 | 5.500 | 5.500 | 15,653,900 |
| 2025-02-26 | 5.880 | 6.000 | 5.500 | 5.580 | 5.580 | 18,337,229 |
| 2025-02-25 | 5.880 | 6.270 | 5.870 | 6.000 | 6.000 | 15,091,101 |
| 2025-02-24 | 5.650 | 5.890 | 5.590 | 5.820 | 5.820 | 9,198,051 |
| 2025-02-21 | 5.820 | 5.900 | 5.710 | 5.750 | 5.750 | 9,619,429 |
| 2025-02-20 | 6.010 | 6.030 | 5.820 | 5.850 | 5.850 | 8,329,875 |
| 2025-02-19 | 5.820 | 6.060 | 5.710 | 6.040 | 6.040 | 13,620,873 |
| 2025-02-18 | 5.970 | 6.100 | 5.630 | 5.800 | 5.800 | 13,466,800 |
| 2025-02-17 | 6.260 | 6.280 | 5.950 | 5.980 | 5.980 | 14,413,400 |
| 2025-02-14 | 6.320 | 6.520 | 6.200 | 6.350 | 6.350 | 14,008,058 |
| 2025-02-13 | 6.450 | 6.600 | 6.170 | 6.190 | 6.190 | 17,047,600 |
| 2025-02-12 | 6.030 | 6.610 | 6.030 | 6.500 | 6.500 | 19,734,447 |
| 2025-02-11 | 5.810 | 6.060 | 5.740 | 6.060 | 6.060 | 16,805,096 |
| 2025-02-10 | 6.010 | 6.070 | 5.850 | 5.900 | 5.900 | 14,982,126 |
| 2025-02-07 | 5.880 | 6.080 | 5.840 | 5.950 | 5.950 | 13,769,255 |
| 2025-02-06 | 5.680 | 5.840 | 5.550 | 5.840 | 5.840 | 12,580,758 |
| 2025-02-05 | 5.710 | 5.980 | 5.650 | 5.720 | 5.720 | 16,894,168 |
| 2025-01-27 | 5.190 | 5.650 | 5.150 | 5.500 | 5.500 | 15,762,790 |
| 2025-01-24 | 5.190 | 5.260 | 5.050 | 5.100 | 5.100 | 12,861,439 |
| 2025-01-23 | 5.040 | 5.320 | 4.840 | 5.140 | 5.140 | 21,424,039 |
| 2025-01-22 | 4.430 | 5.240 | 4.250 | 4.910 | 4.910 | 26,894,739 |
| 2025-01-21 | 4.380 | 4.470 | 4.180 | 4.370 | 4.370 | 9,112,879 |
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.