Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.790	11.970	11.760	11.820	11.622	2,001,640
2022-11-02	11.870	11.930	11.740	11.870	11.672	2,872,655
2022-11-01	11.700	11.900	11.480	11.900	11.701	4,576,320
2022-10-31	11.500	11.630	11.310	11.480	11.288	2,359,467
2022-10-28	11.900	11.930	11.520	11.520	11.327	3,989,161
2022-10-27	11.860	12.050	11.800	11.980	11.780	4,966,320
2022-10-26	11.480	12.020	11.420	11.770	11.573	5,048,442
2022-10-25	11.600	11.800	11.400	11.440	11.249	3,504,652
2022-10-24	12.010	12.130	11.680	11.700	11.504	3,394,292
2022-10-21	11.970	12.050	11.890	11.940	11.740	2,071,010
2022-10-20	11.880	12.060	11.830	11.900	11.701	2,609,180
2022-10-19	12.000	12.090	11.930	11.930	11.731	1,587,866
2022-10-18	12.150	12.190	11.970	12.010	11.809	2,462,926
2022-10-17	12.090	12.280	11.920	12.140	11.937	2,246,869
2022-10-14	11.900	12.130	11.860	12.090	11.888	3,076,736
2022-10-13	11.890	11.890	11.750	11.840	11.642	2,746,284
2022-10-12	11.610	11.960	11.440	11.910	11.711	3,745,329
2022-10-11	11.830	11.850	11.530	11.590	11.396	3,086,223
2022-10-10	11.830	11.990	11.770	11.770	11.573	2,789,856
2022-09-30	11.940	11.980	11.760	11.820	11.622	2,504,895
2022-09-29	12.000	12.040	11.820	11.830	11.632	2,368,201
2022-09-28	12.030	12.060	11.850	11.890	11.691	2,636,482
2022-09-27	11.960	12.120	11.910	12.020	11.819	3,096,888
2022-09-26	12.050	12.180	11.900	11.910	11.711	3,335,890
2022-09-23	12.190	12.330	12.030	12.070	11.868	2,839,900
2022-09-22	12.220	12.400	12.160	12.190	11.986	2,524,106
2022-09-21	12.190	12.440	11.970	12.350	12.144	3,030,066
2022-09-20	12.210	12.330	12.120	12.200	11.996	2,863,279
2022-09-19	12.270	12.490	12.020	12.090	11.888	3,677,391
2022-09-16	12.730	12.860	12.310	12.310	12.104	5,140,321
2022-09-15	12.770	12.930	12.650	12.720	12.507	4,710,067
2022-09-14	12.650	12.800	12.640	12.730	12.517	4,450,035
2022-09-13	12.940	13.000	12.730	12.770	12.557	5,304,386
2022-09-09	12.960	13.060	12.870	12.990	12.773	5,429,993
2022-09-08	12.960	13.000	12.780	12.930	12.714	4,064,772
2022-09-07	12.850	12.900	12.730	12.860	12.645	3,261,205
2022-09-06	12.690	12.930	12.680	12.850	12.635	5,306,650
2022-09-05	12.680	12.780	12.430	12.690	12.478	4,168,242
2022-09-02	12.600	12.760	12.570	12.680	12.468	4,224,817
2022-09-01	12.580	12.820	12.550	12.630	12.419	5,612,019
2022-08-31	12.740	12.790	12.580	12.650	12.439	4,467,272
2022-08-30	12.480	12.740	12.480	12.700	12.488	4,784,040
2022-08-29	12.450	12.680	12.450	12.530	12.321	5,633,478
2022-08-26	12.550	13.100	12.430	12.700	12.488	7,543,778
2022-08-25	12.360	12.530	12.360	12.510	12.301	2,603,802
2022-08-24	12.590	12.660	12.330	12.360	12.153	3,340,532
2022-08-23	12.660	12.690	12.460	12.530	12.321	3,646,169
2022-08-22	12.700	12.810	12.600	12.730	12.517	4,554,110
2022-08-19	12.560	12.690	12.510	12.570	12.360	3,815,587
2022-08-18	12.600	12.640	12.480	12.560	12.350	2,455,152
2022-08-17	12.600	12.680	12.520	12.640	12.429	2,802,755
2022-08-16	12.500	12.660	12.480	12.580	12.370	2,294,932
2022-08-15	12.680	12.740	12.480	12.520	12.311	3,562,860
2022-08-12	12.580	12.670	12.410	12.620	12.409	2,748,995
2022-08-11	12.530	12.650	12.450	12.580	12.370	3,609,303
2022-08-10	12.650	12.670	12.350	12.410	12.203	3,199,768
2022-08-09	12.320	12.580	12.290	12.440	12.232	5,003,183
2022-08-08	12.200	13.000	12.100	12.440	12.232	7,104,995
2022-08-05	11.960	12.210	11.900	12.190	11.986	3,060,747
2022-08-04	11.900	11.980	11.740	11.910	11.711	2,556,011

← NewerPage 17 of 21 · 1,213 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.