Lingda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.820 | 6.040 | 5.760 | 5.900 | 5.900 | 24,795,293 |
| 2024-10-25 | 5.660 | 6.070 | 5.610 | 5.870 | 5.870 | 30,355,259 |
| 2024-10-24 | 5.560 | 6.100 | 5.560 | 5.660 | 5.660 | 31,249,532 |
| 2024-10-23 | 5.890 | 6.260 | 5.830 | 5.840 | 5.840 | 36,492,932 |
| 2024-10-22 | 5.640 | 6.280 | 5.520 | 6.110 | 6.110 | 43,489,454 |
| 2024-10-21 | 5.890 | 6.050 | 5.710 | 5.810 | 5.810 | 34,391,421 |
| 2024-10-18 | 6.030 | 6.360 | 6.010 | 6.120 | 6.120 | 34,976,481 |
| 2024-10-17 | 5.850 | 6.320 | 5.560 | 6.130 | 6.130 | 45,118,349 |
| 2024-10-16 | 5.570 | 5.690 | 5.320 | 5.440 | 5.440 | 32,351,617 |
| 2024-10-15 | 6.030 | 6.150 | 5.710 | 5.760 | 5.760 | 30,224,475 |
| 2024-10-14 | 5.690 | 6.090 | 5.690 | 5.950 | 5.950 | 28,829,853 |
| 2024-10-11 | 6.100 | 6.390 | 5.300 | 5.950 | 5.950 | 41,049,434 |
| 2024-10-10 | 6.530 | 6.840 | 6.100 | 6.210 | 6.210 | 45,305,265 |
| 2024-10-09 | 6.030 | 7.200 | 5.760 | 6.430 | 6.430 | 60,258,361 |
| 2024-10-08 | 6.300 | 6.670 | 5.760 | 6.670 | 6.670 | 65,299,652 |
| 2024-09-30 | 5.160 | 5.960 | 5.120 | 5.560 | 5.560 | 64,584,051 |
| 2024-09-27 | 4.910 | 5.320 | 4.830 | 5.140 | 5.140 | 47,333,543 |
| 2024-09-26 | 5.050 | 5.130 | 4.860 | 4.910 | 4.910 | 37,366,710 |
| 2024-09-25 | 4.820 | 5.200 | 4.810 | 5.030 | 5.030 | 50,989,504 |
| 2024-09-24 | 4.930 | 4.980 | 4.660 | 4.900 | 4.900 | 44,752,203 |
| 2024-09-23 | 4.500 | 4.900 | 4.410 | 4.900 | 4.900 | 49,361,495 |
| 2024-09-20 | 4.280 | 4.390 | 3.920 | 4.080 | 4.080 | 29,498,188 |
| 2024-09-19 | 3.950 | 4.300 | 3.900 | 4.180 | 4.180 | 32,053,176 |
| 2024-09-18 | 4.590 | 4.590 | 3.830 | 3.880 | 3.880 | 43,655,217 |
| 2024-09-13 | 4.910 | 5.040 | 4.630 | 4.710 | 4.710 | 39,023,612 |
| 2024-09-12 | 4.740 | 5.190 | 4.600 | 4.990 | 4.990 | 43,382,915 |
| 2024-09-11 | 4.880 | 5.050 | 4.730 | 4.740 | 4.740 | 33,550,267 |
| 2024-09-10 | 4.880 | 5.360 | 4.800 | 4.940 | 4.940 | 53,890,328 |
| 2024-09-09 | 4.900 | 5.080 | 4.620 | 4.890 | 4.890 | 41,640,861 |
| 2024-09-06 | 4.500 | 5.140 | 4.410 | 4.980 | 4.980 | 52,980,335 |
| 2024-09-05 | 4.250 | 4.500 | 4.160 | 4.360 | 4.360 | 33,234,167 |
| 2024-09-04 | 4.760 | 4.970 | 4.200 | 4.290 | 4.290 | 58,738,424 |
| 2024-09-03 | 5.310 | 5.500 | 4.950 | 4.950 | 4.950 | 58,004,077 |
| 2024-09-02 | 4.600 | 5.390 | 4.590 | 5.210 | 5.210 | 57,898,684 |
| 2024-08-30 | 4.660 | 4.900 | 4.530 | 4.670 | 4.670 | 44,877,058 |
| 2024-08-29 | 4.300 | 4.970 | 4.110 | 4.700 | 4.700 | 56,680,747 |
| 2024-08-28 | 4.760 | 5.320 | 4.370 | 4.540 | 4.540 | 70,933,246 |
| 2024-08-27 | 3.870 | 4.670 | 3.750 | 4.670 | 4.670 | 58,013,765 |
| 2024-08-26 | 3.880 | 4.110 | 3.760 | 3.890 | 3.890 | 35,000,711 |
| 2024-08-23 | 4.120 | 4.330 | 3.910 | 4.000 | 4.000 | 43,649,376 |
| 2024-08-22 | 4.090 | 4.570 | 4.090 | 4.140 | 4.140 | 60,335,146 |
| 2024-08-21 | 3.520 | 4.310 | 3.430 | 4.170 | 4.170 | 55,583,760 |
| 2024-08-20 | 3.400 | 3.690 | 3.320 | 3.600 | 3.600 | 40,701,984 |
| 2024-08-19 | 3.440 | 3.580 | 3.300 | 3.360 | 3.360 | 35,935,515 |
| 2024-08-16 | 3.300 | 3.790 | 3.150 | 3.560 | 3.560 | 60,538,115 |
| 2024-08-15 | 3.560 | 3.630 | 3.250 | 3.320 | 3.320 | 47,167,413 |
| 2024-08-14 | 3.510 | 3.830 | 3.500 | 3.600 | 3.600 | 36,051,085 |
| 2024-08-13 | 3.640 | 3.840 | 3.420 | 3.680 | 3.680 | 48,091,884 |
| 2024-08-12 | 3.990 | 4.070 | 3.610 | 3.660 | 3.660 | 52,172,231 |
| 2024-08-09 | 4.650 | 5.100 | 4.100 | 4.100 | 4.100 | 60,042,590 |
| 2024-08-08 | 4.300 | 5.380 | 4.230 | 4.690 | 4.690 | 69,815,421 |
| 2024-08-07 | 3.840 | 4.650 | 3.560 | 4.610 | 4.610 | 68,386,690 |
| 2024-08-06 | 3.900 | 4.440 | 3.710 | 3.890 | 3.890 | 67,447,218 |
| 2024-08-05 | 3.280 | 3.970 | 3.150 | 3.970 | 3.970 | 67,951,254 |
| 2024-08-02 | 2.980 | 3.310 | 2.900 | 3.310 | 3.310 | 57,175,254 |
| 2024-08-01 | 2.880 | 3.080 | 2.720 | 2.760 | 2.760 | 65,015,915 |
| 2024-07-31 | 2.270 | 2.630 | 2.250 | 2.630 | 2.630 | 35,933,900 |
| 2024-07-30 | 2.120 | 2.220 | 2.080 | 2.190 | 2.190 | 18,313,502 |
| 2024-07-29 | 2.110 | 2.230 | 2.080 | 2.130 | 2.130 | 23,872,339 |
| 2024-07-26 | 2.300 | 2.380 | 2.100 | 2.120 | 2.120 | 30,085,711 |
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.