Shanghai Lingang Holdings Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.200	9.400	9.150	9.300	9.300	3,545,290
2024-07-24	9.350	9.410	9.220	9.240	9.240	4,031,120
2024-07-23	9.490	9.550	9.340	9.350	9.350	3,763,290
2024-07-22	9.620	9.660	9.450	9.510	9.510	4,441,300
2024-07-19	9.550	9.620	9.450	9.570	9.570	6,084,495
2024-07-18	9.520	9.600	9.430	9.590	9.590	4,761,078
2024-07-17	9.380	9.600	9.350	9.530	9.530	5,025,292
2024-07-16	9.380	9.430	9.320	9.380	9.380	3,013,205
2024-07-15	9.370	9.420	9.220	9.390	9.390	5,242,939
2024-07-12	9.260	9.430	9.230	9.370	9.370	5,346,851
2024-07-11	9.120	9.300	9.020	9.260	9.260	6,421,618
2024-07-10	9.000	9.150	8.920	9.010	9.010	4,396,029
2024-07-09	8.870	9.110	8.740	9.060	9.060	7,725,114
2024-07-08	9.020	9.020	8.780	8.870	8.870	7,143,768
2024-07-05	8.820	8.820	8.820	8.820	8.820	0
2024-07-04	9.100	9.130	8.800	8.820	8.820	7,281,634
2024-07-03	9.120	9.230	9.080	9.090	9.090	5,428,829
2024-07-02	9.230	9.350	9.090	9.110	9.110	6,608,230
2024-07-01	9.120	9.290	9.060	9.200	9.200	7,822,270
2024-06-28	9.320	9.400	9.030	9.110	9.110	9,202,941
2024-06-27	9.460	9.500	9.260	9.340	9.340	5,763,640
2024-06-26	9.500	9.550	9.360	9.460	9.460	5,462,061
2024-06-25	9.590	9.670	9.430	9.490	9.490	4,887,847
2024-06-24	9.760	9.810	9.500	9.550	9.550	5,758,501
2024-06-21	9.880	9.980	9.820	9.820	9.820	2,782,169
2024-06-20	10.090	10.120	9.870	9.880	9.880	4,693,385
2024-06-19	10.200	10.220	10.070	10.120	10.120	3,275,594
2024-06-18	10.300	10.380	10.160	10.180	10.180	4,652,978
2024-06-17	10.130	10.480	10.090	10.280	10.280	5,394,104
2024-06-14	10.180	10.260	10.080	10.200	10.200	5,796,096
2024-06-13	10.340	10.390	10.100	10.180	10.180	4,701,202
2024-06-12	10.420	10.450	10.260	10.280	10.280	3,406,080
2024-06-11	10.530	10.560	10.400	10.400	10.400	3,482,160
2024-06-07	10.600	10.750	10.490	10.530	10.530	4,783,944
2024-06-06	10.730	10.760	10.490	10.550	10.550	4,143,712
2024-06-05	10.850	10.890	10.650	10.680	10.680	4,092,100
2024-06-04	10.640	10.920	10.580	10.850	10.850	5,336,085
2024-06-03	10.700	10.900	10.610	10.730	10.730	6,764,645
2024-05-31	10.820	10.890	10.730	10.750	10.750	4,748,860
2024-05-30	10.840	10.920	10.760	10.790	10.790	3,675,444
2024-05-29	10.820	11.010	10.800	10.890	10.890	4,929,939
2024-05-28	11.140	11.190	10.820	10.830	10.830	8,123,658
2024-05-27	10.920	11.060	10.760	11.010	11.010	6,691,560
2024-05-24	11.030	11.140	10.880	10.900	10.900	5,379,739
2024-05-23	11.170	11.200	10.970	11.060	11.060	8,589,864
2024-05-22	11.230	11.380	11.150	11.220	11.220	7,753,160
2024-05-21	11.210	11.300	11.130	11.180	11.180	6,726,973
2024-05-20	11.250	11.380	11.130	11.180	11.180	15,182,829
2024-05-17	10.990	11.300	10.910	11.300	11.300	20,451,662
2024-05-16	10.950	11.120	10.870	10.920	10.920	9,607,703
2024-05-15	11.000	11.120	10.890	10.890	10.890	5,049,340
2024-05-14	11.050	11.150	10.950	10.960	10.960	5,502,410
2024-05-13	10.850	11.150	10.760	11.050	11.050	9,251,088
2024-05-10	10.810	10.980	10.700	10.890	10.890	6,815,058
2024-05-09	10.540	10.870	10.530	10.760	10.760	6,049,570
2024-05-08	10.670	10.720	10.520	10.530	10.530	5,699,361
2024-05-07	10.730	10.770	10.590	10.680	10.680	7,747,586
2024-05-06	10.810	10.880	10.670	10.670	10.670	8,998,564
2024-04-30	10.680	10.680	10.430	10.550	10.550	7,064,849
2024-04-29	10.280	10.740	10.220	10.640	10.640	13,482,419

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.2000 CNY
2022-06-29	0.3000 CNY
2021-06-22	0.3600 CNY
2020-06-15	0.2400 CNY
2019-05-16	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.