Lingda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.380 | 4.470 | 4.180 | 4.370 | 4.370 | 9,112,879 |
| 2025-01-20 | 4.520 | 4.590 | 4.410 | 4.450 | 4.450 | 7,300,100 |
| 2025-01-17 | 4.460 | 4.570 | 4.400 | 4.520 | 4.520 | 8,212,400 |
| 2025-01-16 | 4.520 | 4.530 | 4.430 | 4.470 | 4.470 | 8,780,800 |
| 2025-01-15 | 4.570 | 4.650 | 4.430 | 4.470 | 4.470 | 10,333,500 |
| 2025-01-14 | 4.390 | 4.660 | 4.350 | 4.600 | 4.600 | 12,847,801 |
| 2025-01-13 | 4.470 | 4.470 | 4.180 | 4.300 | 4.300 | 9,110,700 |
| 2025-01-10 | 4.700 | 4.840 | 4.360 | 4.510 | 4.510 | 12,844,500 |
| 2025-01-09 | 4.850 | 4.880 | 4.670 | 4.710 | 4.710 | 12,840,000 |
| 2025-01-08 | 4.630 | 4.990 | 4.540 | 4.890 | 4.890 | 18,692,000 |
| 2025-01-07 | 4.500 | 4.670 | 4.360 | 4.650 | 4.650 | 16,239,500 |
| 2025-01-06 | 4.920 | 4.990 | 4.400 | 4.490 | 4.490 | 19,061,133 |
| 2025-01-03 | 5.440 | 5.470 | 4.730 | 4.900 | 4.900 | 24,925,318 |
| 2025-01-02 | 5.500 | 5.770 | 5.300 | 5.520 | 5.520 | 26,738,865 |
| 2024-12-31 | 6.900 | 7.030 | 6.450 | 6.580 | 6.580 | 10,654,137 |
| 2024-12-30 | 6.750 | 6.910 | 6.700 | 6.810 | 6.810 | 8,014,201 |
| 2024-12-27 | 7.190 | 7.390 | 7.050 | 7.090 | 7.090 | 10,602,292 |
| 2024-12-26 | 6.820 | 7.250 | 6.820 | 7.170 | 7.170 | 11,011,326 |
| 2024-12-25 | 6.770 | 6.970 | 6.660 | 6.900 | 6.900 | 10,420,600 |
| 2024-12-24 | 6.850 | 6.930 | 6.520 | 6.830 | 6.830 | 10,814,297 |
| 2024-12-23 | 7.230 | 7.230 | 6.500 | 6.770 | 6.770 | 18,425,781 |
| 2024-12-20 | 7.060 | 7.660 | 7.000 | 7.490 | 7.490 | 15,028,714 |
| 2024-12-19 | 6.910 | 7.120 | 6.870 | 7.000 | 7.000 | 7,799,000 |
| 2024-12-18 | 7.040 | 7.240 | 6.850 | 7.020 | 7.020 | 9,665,300 |
| 2024-12-17 | 7.380 | 7.380 | 6.860 | 7.040 | 7.040 | 14,491,345 |
| 2024-12-16 | 7.510 | 7.680 | 7.200 | 7.340 | 7.340 | 13,579,200 |
| 2024-12-13 | 7.290 | 7.780 | 7.210 | 7.610 | 7.610 | 19,370,500 |
| 2024-12-12 | 7.270 | 7.400 | 7.150 | 7.290 | 7.290 | 12,980,018 |
| 2024-12-11 | 7.660 | 7.660 | 7.220 | 7.260 | 7.260 | 18,846,767 |
| 2024-12-10 | 7.880 | 7.990 | 7.430 | 7.700 | 7.700 | 18,057,997 |
| 2024-12-09 | 7.430 | 7.690 | 7.380 | 7.690 | 7.690 | 19,278,300 |
| 2024-12-06 | 8.000 | 8.070 | 7.430 | 7.490 | 7.490 | 28,157,517 |
| 2024-12-05 | 8.020 | 8.330 | 7.860 | 8.030 | 8.030 | 24,633,875 |
| 2024-12-04 | 8.200 | 8.880 | 7.950 | 8.100 | 8.100 | 37,560,696 |
| 2024-12-03 | 7.700 | 9.200 | 7.700 | 8.050 | 8.050 | 53,738,160 |
| 2024-12-02 | 7.670 | 7.670 | 7.040 | 7.670 | 7.670 | 32,692,363 |
| 2024-11-29 | 6.520 | 6.790 | 6.290 | 6.390 | 6.390 | 16,966,252 |
| 2024-11-28 | 6.330 | 6.610 | 6.250 | 6.480 | 6.480 | 19,394,932 |
| 2024-11-27 | 6.190 | 6.790 | 6.190 | 6.560 | 6.560 | 24,801,166 |
| 2024-11-26 | 6.120 | 6.450 | 5.930 | 6.180 | 6.180 | 19,895,491 |
| 2024-11-25 | 5.790 | 6.100 | 5.740 | 6.020 | 6.020 | 16,975,566 |
| 2024-11-22 | 6.020 | 6.080 | 5.650 | 5.720 | 5.720 | 18,902,591 |
| 2024-11-21 | 5.900 | 6.270 | 5.730 | 6.070 | 6.070 | 25,171,861 |
| 2024-11-20 | 5.570 | 5.810 | 5.480 | 5.730 | 5.730 | 14,780,441 |
| 2024-11-19 | 5.520 | 5.680 | 5.430 | 5.650 | 5.650 | 16,178,498 |
| 2024-11-18 | 5.930 | 5.970 | 5.360 | 5.450 | 5.450 | 23,672,559 |
| 2024-11-15 | 6.410 | 6.600 | 6.030 | 6.040 | 6.040 | 25,421,681 |
| 2024-11-14 | 6.260 | 6.880 | 6.200 | 6.530 | 6.530 | 35,596,760 |
| 2024-11-13 | 6.190 | 6.350 | 5.980 | 6.280 | 6.280 | 22,204,993 |
| 2024-11-12 | 6.270 | 6.590 | 6.130 | 6.250 | 6.250 | 29,664,236 |
| 2024-11-11 | 5.530 | 6.600 | 5.510 | 6.290 | 6.290 | 42,174,488 |
| 2024-11-08 | 5.410 | 5.700 | 5.410 | 5.550 | 5.550 | 25,451,332 |
| 2024-11-07 | 5.490 | 5.660 | 5.350 | 5.500 | 5.500 | 25,526,646 |
| 2024-11-06 | 5.330 | 5.540 | 5.300 | 5.480 | 5.480 | 28,519,120 |
| 2024-11-05 | 5.180 | 5.470 | 5.110 | 5.270 | 5.270 | 27,792,100 |
| 2024-11-04 | 5.310 | 5.470 | 5.300 | 5.300 | 5.300 | 22,128,567 |
| 2024-11-01 | 5.490 | 5.850 | 4.870 | 5.650 | 5.650 | 36,347,032 |
| 2024-10-31 | 5.410 | 5.600 | 5.310 | 5.400 | 5.400 | 24,104,161 |
| 2024-10-30 | 5.500 | 5.700 | 5.200 | 5.410 | 5.410 | 27,463,200 |
| 2024-10-29 | 5.850 | 6.030 | 5.510 | 5.570 | 5.570 | 29,526,119 |
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.