Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.330	12.430	12.260	12.400	12.193	3,619,070
2023-02-01	12.340	12.420	12.280	12.320	12.114	3,454,685
2023-01-31	12.220	12.370	12.160	12.310	12.104	2,728,971
2023-01-30	12.410	12.520	12.190	12.210	12.006	4,814,887
2023-01-20	12.290	12.380	12.260	12.340	12.134	1,943,130
2023-01-19	12.160	12.310	12.070	12.310	12.104	2,194,649
2023-01-18	12.180	12.180	12.110	12.160	11.957	1,535,206
2023-01-17	12.130	12.170	12.080	12.160	11.957	1,706,331
2023-01-16	12.020	12.180	12.000	12.130	11.927	2,691,748
2023-01-13	11.880	12.020	11.870	12.020	11.819	1,727,914
2023-01-12	11.940	11.990	11.850	11.860	11.662	1,979,134
2023-01-11	11.950	12.040	11.930	11.930	11.731	1,545,000
2023-01-10	11.990	12.070	11.940	11.940	11.740	1,653,204
2023-01-09	12.080	12.120	12.030	12.030	11.829	1,956,656
2023-01-06	12.170	12.190	12.050	12.060	11.858	1,754,089
2023-01-05	12.110	12.150	11.980	12.130	11.927	2,279,070
2023-01-04	12.010	12.160	12.010	12.080	11.878	2,178,261
2023-01-03	11.890	12.080	11.890	12.070	11.868	3,325,405
2022-12-30	11.900	12.030	11.880	11.920	11.721	1,474,950
2022-12-29	12.010	12.080	11.880	11.890	11.691	2,536,161
2022-12-28	12.110	12.160	12.020	12.040	11.839	2,478,211
2022-12-27	12.180	12.240	12.110	12.130	11.927	1,652,890
2022-12-26	12.220	12.230	12.090	12.170	11.967	2,321,041
2022-12-23	12.080	12.290	12.080	12.180	11.976	2,016,195
2022-12-22	12.130	12.310	12.080	12.100	11.898	2,024,636
2022-12-21	12.080	12.230	12.040	12.100	11.898	2,444,203
2022-12-20	12.330	12.340	12.080	12.080	11.878	3,109,903
2022-12-19	12.550	12.750	12.280	12.400	12.193	3,852,969
2022-12-16	12.520	12.620	12.420	12.620	12.409	3,996,685
2022-12-15	12.520	12.530	12.400	12.450	12.242	1,995,740
2022-12-14	12.580	12.670	12.450	12.480	12.271	2,376,201
2022-12-13	12.560	12.630	12.440	12.630	12.419	3,671,355
2022-12-12	12.680	12.830	12.480	12.510	12.301	4,380,082
2022-12-09	12.680	12.790	12.630	12.750	12.537	5,208,962
2022-12-08	12.600	12.750	12.520	12.630	12.419	3,202,592
2022-12-07	12.600	12.660	12.490	12.600	12.389	3,480,305
2022-12-06	12.620	12.730	12.540	12.630	12.419	3,407,002
2022-12-05	12.700	12.890	12.630	12.630	12.419	6,888,530
2022-12-02	12.550	12.710	12.400	12.640	12.429	4,788,271
2022-12-01	12.680	12.780	12.510	12.560	12.350	5,036,997
2022-11-30	12.610	12.950	12.610	12.630	12.419	8,723,797
2022-11-29	12.800	12.920	12.470	12.820	12.606	12,511,229
2022-11-28	12.260	12.390	12.160	12.360	12.153	2,642,795
2022-11-25	12.130	12.430	12.110	12.400	12.193	4,343,989
2022-11-24	12.210	12.320	12.090	12.240	12.035	2,480,200
2022-11-23	12.020	12.200	12.020	12.140	11.937	2,832,194
2022-11-22	12.200	12.280	12.000	12.070	11.868	4,997,490
2022-11-21	12.270	12.270	12.030	12.200	11.996	3,331,996
2022-11-18	12.270	12.350	12.180	12.270	12.065	4,377,661
2022-11-17	12.220	12.300	12.170	12.260	12.055	2,468,295
2022-11-16	12.340	12.370	12.200	12.220	12.016	3,009,548
2022-11-15	12.310	12.480	12.220	12.350	12.144	4,772,297
2022-11-14	12.350	12.460	12.240	12.310	12.104	5,440,291
2022-11-11	12.160	12.390	12.020	12.260	12.055	8,387,336
2022-11-10	11.890	12.000	11.830	11.960	11.760	2,228,629
2022-11-09	12.040	12.150	11.930	11.950	11.750	2,857,228
2022-11-08	11.950	12.080	11.930	12.010	11.809	1,940,466
2022-11-07	11.950	12.040	11.840	11.980	11.780	3,172,979
2022-11-04	11.800	12.020	11.770	11.960	11.760	3,149,969
2022-11-03	11.790	11.970	11.760	11.820	11.622	2,001,640

← NewerPage 16 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.