Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.180	12.330	12.150	12.290	12.085	3,492,853
2023-04-27	12.130	12.300	12.060	12.150	11.947	3,269,366
2023-04-26	12.130	12.290	12.130	12.200	11.996	2,489,680
2023-04-25	12.310	12.420	12.110	12.250	12.045	2,746,728
2023-04-24	12.390	12.510	12.250	12.260	12.055	3,005,841
2023-04-21	12.570	12.610	12.350	12.390	12.183	3,478,242
2023-04-20	12.600	12.620	12.460	12.570	12.360	2,518,716
2023-04-19	12.680	12.760	12.570	12.620	12.409	2,747,579
2023-04-18	12.760	12.810	12.690	12.690	12.478	2,580,400
2023-04-17	12.690	12.760	12.610	12.760	12.547	2,688,940
2023-04-14	12.950	12.950	12.700	12.700	12.488	3,772,837
2023-04-13	12.760	12.880	12.680	12.820	12.606	4,357,599
2023-04-12	12.920	13.080	12.800	12.830	12.616	4,510,878
2023-04-11	13.080	13.150	12.880	13.000	12.783	6,014,667
2023-04-10	12.900	13.330	12.800	12.870	12.655	9,241,336
2023-04-07	12.450	12.770	12.450	12.740	12.527	4,367,280
2023-04-06	12.690	12.690	12.430	12.440	12.232	4,363,670
2023-04-04	12.700	12.770	12.630	12.720	12.507	3,998,560
2023-04-03	12.690	12.760	12.660	12.680	12.468	3,512,920
2023-03-31	13.000	13.000	12.630	12.690	12.478	4,360,648
2023-03-30	12.920	12.940	12.720	12.830	12.616	3,914,635
2023-03-29	13.000	13.020	12.810	12.920	12.704	3,448,101
2023-03-28	13.080	13.160	12.870	12.950	12.733	4,977,720
2023-03-27	13.290	13.330	13.030	13.100	12.881	4,813,860
2023-03-24	13.190	13.270	13.060	13.220	12.999	6,642,493
2023-03-23	13.140	13.250	13.070	13.200	12.979	4,801,896
2023-03-22	12.950	13.320	12.880	13.180	12.960	8,313,406
2023-03-21	13.050	13.230	12.900	12.950	12.733	8,291,928
2023-03-20	12.590	13.440	12.570	13.050	12.832	15,620,798
2023-03-17	12.400	12.640	12.330	12.500	12.291	9,080,700
2023-03-16	12.160	12.500	12.160	12.350	12.144	7,240,255
2023-03-15	12.140	12.230	12.100	12.200	11.996	3,208,727
2023-03-14	12.130	12.190	11.960	12.050	11.849	2,813,553
2023-03-13	12.230	12.290	12.120	12.140	11.937	3,045,323
2023-03-10	12.220	12.310	12.110	12.280	12.075	4,906,817
2023-03-09	12.110	12.380	12.080	12.290	12.085	5,670,661
2023-03-08	12.070	12.120	12.060	12.110	11.908	2,293,461
2023-03-07	12.250	12.260	12.070	12.080	11.878	3,361,508
2023-03-06	12.300	12.330	12.210	12.230	12.026	2,621,171
2023-03-03	12.260	12.310	12.260	12.290	12.085	2,367,039
2023-03-02	12.240	12.300	12.220	12.280	12.075	2,368,220
2023-03-01	12.240	12.280	12.160	12.280	12.075	2,418,588
2023-02-28	12.130	12.220	12.110	12.220	12.016	1,770,472
2023-02-27	12.220	12.250	12.100	12.130	11.927	2,225,876
2023-02-24	12.280	12.290	12.120	12.220	12.016	1,998,660
2023-02-23	12.270	12.360	12.180	12.240	12.035	4,103,818
2023-02-22	12.220	12.230	12.170	12.180	11.976	1,710,006
2023-02-21	12.240	12.300	12.180	12.260	12.055	3,273,063
2023-02-20	12.150	12.180	12.080	12.150	11.947	3,073,654
2023-02-17	12.180	12.210	12.070	12.100	11.898	3,346,148
2023-02-16	12.350	12.410	12.070	12.150	11.947	5,063,122
2023-02-15	12.240	12.400	12.210	12.350	12.144	4,700,530
2023-02-14	12.230	12.310	12.210	12.260	12.055	2,715,279
2023-02-13	12.220	12.270	12.180	12.230	12.026	2,833,858
2023-02-10	12.200	12.300	12.150	12.220	12.016	2,451,062
2023-02-09	12.160	12.230	12.070	12.220	12.016	2,102,348
2023-02-08	12.250	12.280	12.120	12.130	11.927	2,683,588
2023-02-07	12.230	12.250	12.170	12.230	12.026	2,585,664
2023-02-06	12.280	12.280	12.160	12.190	11.986	2,237,610
2023-02-03	12.420	12.450	12.260	12.280	12.075	2,459,772

← NewerPage 15 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.