Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.980	9.400	8.900	9.320	9.320	6,331,788
2024-01-22	9.360	9.470	8.940	8.970	8.970	5,677,960
2024-01-19	9.400	9.520	9.280	9.440	9.440	3,487,120
2024-01-18	9.480	9.480	9.110	9.350	9.350	4,959,760
2024-01-17	9.800	9.830	9.490	9.490	9.490	4,710,005
2024-01-16	9.960	10.000	9.780	9.840	9.840	2,939,481
2024-01-15	9.900	10.010	9.860	9.950	9.950	2,289,950
2024-01-12	9.920	10.060	9.900	9.930	9.930	3,492,620
2024-01-11	9.770	9.970	9.760	9.960	9.960	4,000,996
2024-01-10	9.780	9.880	9.730	9.800	9.800	2,690,480
2024-01-09	9.830	9.930	9.760	9.800	9.800	2,719,560
2024-01-08	9.990	10.060	9.810	9.830	9.830	4,964,440
2024-01-05	10.030	10.090	9.950	10.010	10.010	3,630,334
2024-01-04	10.100	10.120	9.940	10.020	10.020	4,198,720
2024-01-03	10.080	10.250	10.070	10.110	10.110	4,855,992
2024-01-02	10.060	10.160	9.950	10.110	10.110	7,001,221
2023-12-29	10.250	10.250	10.040	10.050	10.050	5,197,912
2023-12-28	10.000	10.230	9.970	10.200	10.200	5,094,022
2023-12-27	10.050	10.160	9.960	10.020	10.020	2,853,454
2023-12-26	10.260	10.270	10.040	10.060	10.060	2,755,515
2023-12-25	10.310	10.390	10.240	10.240	10.240	2,650,927
2023-12-22	10.430	10.430	10.270	10.350	10.350	3,829,093
2023-12-21	10.420	10.490	10.310	10.430	10.430	2,768,487
2023-12-20	10.500	10.580	10.400	10.440	10.440	2,515,627
2023-12-19	10.610	10.680	10.450	10.510	10.510	2,967,140
2023-12-18	10.690	10.830	10.580	10.620	10.620	5,052,114
2023-12-15	10.900	10.930	10.710	10.710	10.710	5,067,495
2023-12-14	10.800	10.870	10.740	10.770	10.770	3,278,146
2023-12-13	10.800	10.900	10.650	10.730	10.730	2,566,760
2023-12-12	10.740	10.880	10.700	10.850	10.850	3,231,995
2023-12-11	10.650	10.800	10.520	10.770	10.770	4,264,018
2023-12-08	10.840	10.910	10.680	10.680	10.680	5,457,184
2023-12-07	10.810	10.840	10.670	10.760	10.760	4,287,151
2023-12-06	10.670	10.880	10.620	10.810	10.810	3,000,386
2023-12-05	10.870	10.870	10.660	10.660	10.660	3,077,680
2023-12-04	10.960	10.960	10.740	10.790	10.790	3,764,580
2023-12-01	10.950	11.000	10.840	10.860	10.860	3,217,919
2023-11-30	10.950	11.040	10.920	10.980	10.980	3,292,969
2023-11-29	11.090	11.130	10.950	10.960	10.960	3,736,920
2023-11-28	11.120	11.150	11.050	11.090	11.090	3,282,521
2023-11-27	11.120	11.160	10.970	11.120	11.120	4,618,570
2023-11-24	11.210	11.260	11.110	11.140	11.140	4,273,402
2023-11-23	11.010	11.210	10.950	11.180	11.180	4,833,681
2023-11-22	11.040	11.210	11.010	11.040	11.040	4,559,900
2023-11-21	11.060	11.210	10.990	11.040	11.040	7,767,089
2023-11-20	10.960	11.070	10.840	11.050	11.050	4,637,571
2023-11-17	10.830	10.930	10.810	10.890	10.890	2,576,460
2023-11-16	10.950	10.980	10.850	10.900	10.900	2,647,880
2023-11-15	11.000	11.070	10.910	10.950	10.950	3,706,340
2023-11-14	10.830	10.970	10.820	10.900	10.900	3,618,448
2023-11-13	10.870	10.910	10.770	10.840	10.840	2,920,101
2023-11-10	10.890	10.920	10.780	10.830	10.830	2,817,201
2023-11-09	10.990	11.040	10.910	10.920	10.920	3,031,420
2023-11-08	10.960	11.090	10.940	10.960	10.960	3,265,032
2023-11-07	11.030	11.120	10.950	10.990	10.990	3,838,052
2023-11-06	10.800	11.070	10.800	10.990	10.990	4,954,146
2023-11-03	10.760	10.930	10.730	10.790	10.790	4,521,192
2023-11-02	10.740	10.870	10.740	10.790	10.790	3,655,180
2023-11-01	10.720	10.800	10.700	10.740	10.740	3,407,040
2023-10-31	10.600	10.790	10.600	10.730	10.730	4,466,699

← NewerPage 12 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.