Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.980	10.300	9.980	10.290	10.290	7,865,721
2024-04-25	9.930	10.080	9.860	10.020	10.020	5,581,461
2024-04-24	9.870	9.930	9.790	9.930	9.930	4,294,222
2024-04-23	9.900	9.930	9.820	9.870	9.870	2,838,740
2024-04-22	9.850	9.960	9.730	9.880	9.880	4,465,640
2024-04-19	9.930	10.060	9.830	9.840	9.840	4,832,853
2024-04-18	9.800	10.050	9.690	9.920	9.920	6,713,161
2024-04-17	9.660	9.820	9.630	9.800	9.800	5,388,488
2024-04-16	9.760	9.860	9.550	9.570	9.570	7,412,547
2024-04-15	9.510	9.980	9.460	9.800	9.800	11,625,684
2024-04-12	9.470	9.660	9.350	9.350	9.350	5,740,733
2024-04-11	9.530	9.870	9.530	9.630	9.630	5,649,438
2024-04-10	9.760	9.770	9.510	9.590	9.590	3,390,140
2024-04-09	9.740	9.840	9.700	9.730	9.730	2,648,304
2024-04-08	9.920	9.950	9.740	9.740	9.740	4,247,202
2024-04-03	9.930	10.020	9.900	9.920	9.920	3,929,580
2024-04-02	9.950	9.960	9.850	9.950	9.950	4,529,242
2024-04-01	9.820	10.060	9.800	9.950	9.950	4,881,129
2024-03-29	9.770	9.850	9.670	9.790	9.790	2,399,140
2024-03-28	9.600	9.930	9.600	9.820	9.820	8,068,602
2024-03-27	10.020	10.050	9.630	9.630	9.630	9,928,024
2024-03-26	10.100	10.260	9.900	10.090	10.090	19,210,522
2024-03-25	9.970	10.660	9.860	10.510	10.510	19,595,243
2024-03-22	10.060	10.100	9.860	9.890	9.890	5,253,146
2024-03-21	10.100	10.200	10.080	10.080	10.080	3,810,794
2024-03-20	10.130	10.190	10.100	10.120	10.120	4,264,356
2024-03-19	10.250	10.290	10.150	10.150	10.150	4,042,360
2024-03-18	10.320	10.320	10.170	10.260	10.260	4,653,209
2024-03-15	10.240	10.310	10.170	10.270	10.270	3,847,484
2024-03-14	10.220	10.340	10.180	10.240	10.240	4,090,980
2024-03-13	10.390	10.400	10.180	10.270	10.270	5,919,340
2024-03-12	10.200	10.460	10.150	10.450	10.450	8,046,688
2024-03-11	10.090	10.260	10.040	10.260	10.260	5,036,621
2024-03-08	10.100	10.220	9.990	10.100	10.100	5,570,680
2024-03-07	10.310	10.360	10.180	10.180	10.180	4,130,540
2024-03-06	10.330	10.440	10.160	10.310	10.310	5,365,589
2024-03-05	10.410	10.450	10.250	10.370	10.370	8,118,448
2024-03-04	10.630	10.690	10.400	10.460	10.460	7,769,711
2024-03-01	10.710	10.870	10.590	10.690	10.690	6,592,081
2024-02-29	10.450	10.690	10.410	10.690	10.690	8,983,005
2024-02-28	10.660	10.820	10.480	10.490	10.490	10,193,500
2024-02-27	10.540	10.710	10.530	10.710	10.710	6,682,095
2024-02-26	10.700	10.800	10.530	10.580	10.580	7,875,905
2024-02-23	10.580	10.760	10.480	10.730	10.730	10,043,260
2024-02-22	10.610	10.690	10.490	10.600	10.600	7,177,843
2024-02-21	10.510	11.000	10.440	10.630	10.630	12,797,136
2024-02-20	10.710	10.710	10.500	10.610	10.610	9,985,269
2024-02-19	11.300	11.350	10.500	10.700	10.700	19,351,245
2024-02-08	10.880	11.710	10.780	11.260	11.260	22,559,411
2024-02-07	10.370	11.100	10.280	10.940	10.940	24,902,646
2024-02-06	9.400	10.490	9.170	10.470	10.470	17,750,322
2024-02-05	9.630	9.710	9.000	9.540	9.540	14,035,389
2024-02-02	9.540	9.970	9.160	9.690	9.690	13,856,813
2024-02-01	9.710	10.030	9.440	9.500	9.500	12,411,424
2024-01-31	10.200	10.450	9.810	9.820	9.820	14,053,778
2024-01-30	10.000	10.780	10.000	10.190	10.190	22,528,033
2024-01-29	10.800	10.830	10.160	10.160	10.160	26,857,601
2024-01-26	10.310	11.420	10.310	11.130	11.130	34,699,450
2024-01-25	9.760	10.420	9.760	10.380	10.380	22,576,876
2024-01-24	9.430	10.050	9.400	9.830	9.830	16,310,060

← NewerPage 11 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.