Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.340	13.560	13.130	13.180	12.678	4,237,024
2022-05-06	13.300	13.980	13.100	13.340	12.831	9,724,748
2022-05-05	13.120	13.800	13.020	13.720	13.197	10,876,338
2022-04-29	12.060	12.820	12.060	12.750	12.264	5,478,356
2022-04-28	12.190	12.390	11.940	12.180	11.716	3,994,814
2022-04-27	11.850	12.250	11.660	12.190	11.725	4,508,396
2022-04-26	12.270	12.380	11.860	11.860	11.408	5,099,346
2022-04-25	12.820	12.890	12.170	12.170	11.706	8,039,817
2022-04-22	13.000	13.120	12.610	12.850	12.360	5,130,860
2022-04-21	13.520	13.580	12.900	13.080	12.581	4,935,765
2022-04-20	13.780	13.980	13.350	13.500	12.985	4,387,424
2022-04-19	13.690	13.890	13.450	13.760	13.235	3,642,600
2022-04-18	13.990	13.990	13.610	13.700	13.178	4,311,823
2022-04-15	14.350	14.420	13.940	14.060	13.524	5,148,896
2022-04-14	14.040	14.350	14.040	14.210	13.668	4,347,366
2022-04-13	13.990	14.190	13.770	13.980	13.447	4,548,820
2022-04-12	14.010	14.350	13.950	14.100	13.562	5,951,337
2022-04-11	14.600	14.750	14.100	14.190	13.649	7,676,260
2022-04-08	14.390	14.680	14.120	14.540	13.986	7,649,103
2022-04-07	14.650	14.900	14.380	14.430	13.880	8,757,520
2022-04-06	14.310	14.870	14.250	14.690	14.130	11,434,369
2022-04-01	13.960	14.280	13.960	14.230	13.687	6,321,882
2022-03-31	13.850	14.290	13.790	14.100	13.562	7,837,357
2022-03-30	13.560	14.100	13.530	13.990	13.457	5,888,475
2022-03-29	13.610	13.730	13.500	13.600	13.081	2,958,761
2022-03-28	13.470	13.760	13.410	13.690	13.168	3,988,432
2022-03-25	13.480	13.790	13.420	13.610	13.091	5,031,849
2022-03-24	13.620	13.780	13.520	13.530	13.014	4,175,602
2022-03-23	13.440	13.700	13.360	13.610	13.091	4,604,674
2022-03-22	13.290	13.540	13.210	13.460	12.947	4,169,226
2022-03-21	13.330	13.380	13.210	13.310	12.803	2,892,121
2022-03-18	12.960	13.330	12.900	13.290	12.783	3,785,997
2022-03-17	12.970	13.140	12.820	12.990	12.495	4,552,339
2022-03-16	12.770	12.800	12.180	12.700	12.216	4,793,687
2022-03-15	13.440	13.440	12.580	12.600	12.120	6,708,599
2022-03-14	13.590	13.840	13.410	13.520	13.005	2,821,647
2022-03-11	13.700	13.780	13.260	13.740	13.216	4,150,700
2022-03-10	13.790	13.930	13.700	13.800	13.274	3,618,297
2022-03-09	14.000	14.090	13.230	13.620	13.101	4,963,949
2022-03-08	14.250	14.250	13.920	13.960	13.428	4,472,748
2022-03-07	14.570	14.580	14.180	14.280	13.736	3,368,701
2022-03-04	14.380	14.570	14.220	14.490	13.938	3,269,112
2022-03-03	14.430	14.640	14.370	14.450	13.899	4,395,941
2022-03-02	14.230	14.430	14.190	14.360	13.813	3,063,883
2022-03-01	14.130	14.290	14.080	14.210	13.668	2,061,890
2022-02-28	14.200	14.250	14.020	14.120	13.582	2,664,674
2022-02-25	14.190	14.310	14.150	14.190	13.649	2,925,213
2022-02-24	14.430	14.560	14.010	14.140	13.601	7,211,175
2022-02-23	14.570	14.570	14.450	14.510	13.957	3,013,619
2022-02-22	14.550	14.690	14.430	14.560	14.005	3,858,586
2022-02-21	14.480	14.660	14.420	14.650	14.091	3,493,060
2022-02-18	14.390	14.510	14.310	14.480	13.928	3,211,357
2022-02-17	14.530	14.580	14.410	14.430	13.880	2,966,283
2022-02-16	14.570	14.630	14.500	14.580	14.024	2,599,985
2022-02-15	14.590	14.720	14.430	14.550	13.995	3,608,338
2022-02-14	14.600	14.730	14.520	14.600	14.043	4,334,418
2022-02-11	14.870	14.890	14.680	14.720	14.159	3,464,457
2022-02-10	14.820	14.900	14.700	14.810	14.245	3,582,336
2022-02-09	14.670	14.990	14.650	14.810	14.245	4,680,558
2022-02-08	14.780	14.830	14.400	14.740	14.178	7,589,637

← NewerPage 19 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.