Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.740	12.870	12.640	12.790	12.790	6,372,720
2023-07-27	12.660	12.850	12.520	12.710	12.710	8,138,601
2023-07-26	12.500	12.770	12.490	12.690	12.690	8,788,198
2023-07-25	12.300	12.510	12.270	12.490	12.490	5,839,881
2023-07-24	12.220	12.250	12.100	12.230	12.230	3,441,301
2023-07-21	12.190	12.220	12.050	12.190	12.190	2,683,608
2023-07-20	12.220	12.270	12.150	12.180	12.180	2,502,920
2023-07-19	12.150	12.230	12.130	12.220	12.220	2,006,406
2023-07-18	12.030	12.200	12.020	12.200	12.200	2,846,920
2023-07-17	12.060	12.110	11.970	12.090	12.090	2,112,586
2023-07-14	12.130	12.160	12.050	12.080	12.080	2,137,142
2023-07-13	12.090	12.190	12.080	12.140	12.140	2,292,860
2023-07-12	12.160	12.210	12.100	12.120	12.120	1,714,620
2023-07-11	12.200	12.200	12.110	12.180	12.180	1,879,454
2023-07-10	12.130	12.220	12.050	12.140	12.140	2,394,040
2023-07-07	11.990	12.200	11.990	12.180	12.180	3,498,820
2023-07-06	12.060	12.130	12.000	12.070	12.070	2,413,703
2023-07-05	11.970	12.150	11.960	12.080	12.080	3,194,628
2023-07-04	12.010	12.050	11.940	11.950	11.950	2,588,852
2023-07-03	11.950	12.100	11.940	12.030	12.030	2,764,700
2023-06-30	11.990	12.070	11.880	11.950	11.950	3,619,420
2023-06-29	11.880	11.960	11.830	11.910	11.910	2,841,160
2023-06-28	11.920	11.960	11.780	11.920	11.920	2,338,448
2023-06-27	11.870	11.960	11.800	11.930	11.930	3,348,565
2023-06-26	12.170	12.180	11.920	11.960	11.760	5,253,836
2023-06-21	12.260	12.340	12.180	12.180	11.976	3,722,372
2023-06-20	12.310	12.390	12.210	12.320	12.114	4,107,636
2023-06-19	12.660	12.680	12.300	12.310	12.104	6,778,959
2023-06-16	12.640	12.810	12.640	12.650	12.439	3,615,420
2023-06-15	12.640	12.740	12.550	12.660	12.448	3,734,955
2023-06-14	12.890	12.950	12.650	12.690	12.478	4,676,400
2023-06-13	12.930	12.960	12.820	12.860	12.645	3,716,224
2023-06-12	13.100	13.100	12.820	12.840	12.625	6,181,718
2023-06-09	13.230	13.230	12.960	12.960	12.743	8,157,720
2023-06-08	13.080	13.280	12.980	13.230	13.009	5,611,628
2023-06-07	13.110	13.320	13.040	13.140	12.920	4,827,624
2023-06-06	13.140	13.320	13.060	13.110	12.891	6,455,569
2023-06-05	13.010	13.160	12.860	13.100	12.881	4,205,908
2023-06-02	12.950	13.120	12.810	13.070	12.851	5,818,297
2023-06-01	13.070	13.180	12.910	12.940	12.724	5,744,500
2023-05-31	12.920	13.420	12.830	13.100	12.881	12,657,227
2023-05-30	12.720	12.940	12.590	12.940	12.724	3,113,280
2023-05-29	12.770	12.880	12.660	12.710	12.498	2,289,408
2023-05-26	12.600	12.780	12.450	12.770	12.557	2,551,980
2023-05-25	12.660	12.780	12.410	12.590	12.380	2,810,701
2023-05-24	12.720	12.830	12.640	12.700	12.488	2,705,583
2023-05-23	12.770	12.900	12.770	12.790	12.576	2,227,796
2023-05-22	12.900	12.900	12.740	12.820	12.606	2,328,138
2023-05-19	12.890	12.960	12.820	12.860	12.645	2,603,432
2023-05-18	12.980	13.060	12.850	12.870	12.655	3,261,721
2023-05-17	13.050	13.140	12.910	13.010	12.792	3,629,320
2023-05-16	13.000	13.210	12.880	13.050	12.832	6,627,125
2023-05-15	12.760	13.200	12.700	13.000	12.783	10,703,299
2023-05-12	12.730	12.830	12.680	12.760	12.547	3,142,622
2023-05-11	12.490	12.800	12.490	12.730	12.517	3,032,589
2023-05-10	12.570	12.650	12.500	12.550	12.340	3,291,963
2023-05-09	12.450	12.720	12.400	12.600	12.389	4,641,492
2023-05-08	12.400	12.500	12.290	12.450	12.242	3,099,720
2023-05-05	12.300	12.500	12.150	12.420	12.212	4,619,660
2023-05-04	12.330	12.430	12.280	12.340	12.134	2,892,610

← NewerPage 14 of 21 · 1,212 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.