Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.700	10.800	10.640	10.680	10.680	4,852,790
2023-10-27	10.510	10.760	10.490	10.720	10.720	4,998,640
2023-10-26	10.540	10.590	10.470	10.520	10.520	2,526,660
2023-10-25	10.610	10.810	10.580	10.590	10.590	4,366,696
2023-10-24	10.500	10.650	10.420	10.550	10.550	5,148,120
2023-10-23	10.770	10.780	10.400	10.470	10.470	4,655,720
2023-10-20	10.710	10.870	10.630	10.750	10.750	3,468,123
2023-10-19	10.890	10.890	10.650	10.720	10.720	5,685,065
2023-10-18	10.870	11.080	10.800	10.890	10.890	7,799,417
2023-10-17	10.950	10.970	10.770	10.840	10.840	4,754,600
2023-10-16	11.000	11.150	10.930	10.950	10.950	3,307,480
2023-10-13	11.040	11.080	10.960	11.080	11.080	3,133,596
2023-10-12	11.100	11.130	10.940	11.070	11.070	4,039,276
2023-10-11	11.090	11.180	11.050	11.060	11.060	3,206,756
2023-10-10	11.350	11.430	11.050	11.070	11.070	5,353,314
2023-10-09	11.280	11.510	11.230	11.370	11.370	5,949,962
2023-09-28	11.290	11.410	11.280	11.370	11.370	3,241,620
2023-09-27	11.350	11.420	11.260	11.280	11.280	4,935,252
2023-09-26	11.380	11.440	11.300	11.330	11.330	2,570,540
2023-09-25	11.480	11.490	11.350	11.390	11.390	3,434,801
2023-09-22	11.350	11.510	11.270	11.500	11.500	5,561,258
2023-09-21	11.370	11.440	11.280	11.310	11.310	3,475,760
2023-09-20	11.410	11.460	11.360	11.390	11.390	2,625,668
2023-09-19	11.430	11.510	11.390	11.440	11.440	2,752,090
2023-09-18	11.400	11.500	11.370	11.490	11.490	4,150,455
2023-09-15	11.510	11.540	11.360	11.440	11.440	4,094,355
2023-09-14	11.550	11.650	11.420	11.460	11.460	5,348,600
2023-09-13	11.690	11.720	11.550	11.580	11.580	4,560,190
2023-09-12	11.810	11.890	11.670	11.680	11.680	5,322,370
2023-09-11	12.000	12.030	11.770	11.800	11.800	6,580,473
2023-09-08	11.680	12.100	11.630	12.000	12.000	8,644,290
2023-09-07	11.720	11.890	11.660	11.690	11.690	5,903,612
2023-09-06	11.660	11.800	11.590	11.720	11.720	6,200,836
2023-09-05	11.900	11.920	11.680	11.680	11.680	6,815,650
2023-09-04	11.910	12.010	11.830	11.920	11.920	5,360,380
2023-09-01	11.970	12.260	11.770	11.850	11.850	5,827,619
2023-08-31	12.170	12.230	11.840	11.880	11.880	5,627,931
2023-08-30	12.150	12.280	12.130	12.150	12.150	4,870,245
2023-08-29	12.050	12.240	11.940	12.220	12.220	8,878,141
2023-08-28	12.300	12.410	12.010	12.060	12.060	12,069,214
2023-08-25	11.700	11.880	11.650	11.750	11.750	4,400,979
2023-08-24	11.910	11.980	11.710	11.710	11.710	3,644,440
2023-08-23	12.040	12.110	11.910	11.910	11.910	3,004,840
2023-08-22	12.270	12.270	11.980	12.040	12.040	3,485,180
2023-08-21	12.230	12.400	12.110	12.110	12.110	4,063,970
2023-08-18	12.430	12.530	12.240	12.240	12.240	2,819,800
2023-08-17	12.440	12.530	12.330	12.430	12.430	3,852,540
2023-08-16	12.300	12.620	12.300	12.510	12.510	3,447,595
2023-08-15	12.350	12.430	12.250	12.350	12.350	3,826,428
2023-08-14	12.260	12.420	12.150	12.370	12.370	4,312,634
2023-08-11	12.590	12.660	12.380	12.430	12.430	3,397,068
2023-08-10	12.500	12.610	12.450	12.530	12.530	3,051,201
2023-08-09	12.550	12.620	12.480	12.540	12.540	3,409,656
2023-08-08	12.770	12.800	12.550	12.560	12.560	3,711,360
2023-08-07	12.990	12.990	12.650	12.720	12.720	5,444,000
2023-08-04	13.060	13.130	12.900	12.960	12.960	5,542,300
2023-08-03	12.960	13.020	12.770	13.010	13.010	6,059,020
2023-08-02	12.910	13.050	12.850	12.970	12.970	7,496,263
2023-08-01	12.960	13.050	12.840	12.890	12.890	7,970,082
2023-07-31	12.870	13.050	12.860	12.960	12.960	15,388,681

← NewerPage 13 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.