Shanghai Lingang Holdings Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.230 | 8.400 | 8.160 | 8.260 | 8.260 | 14,715,060 |
| 2026-07-17 | 8.360 | 8.420 | 8.210 | 8.210 | 8.210 | 13,246,915 |
| 2026-07-16 | 8.130 | 8.400 | 8.060 | 8.360 | 8.360 | 17,169,020 |
| 2026-07-15 | 7.860 | 8.150 | 7.830 | 8.110 | 8.110 | 16,871,377 |
| 2026-07-14 | 7.600 | 7.710 | 7.570 | 7.680 | 7.680 | 6,418,665 |
| 2026-07-13 | 7.690 | 7.740 | 7.540 | 7.570 | 7.570 | 6,854,000 |
| 2026-07-10 | 7.530 | 7.750 | 7.440 | 7.710 | 7.710 | 7,800,643 |
| 2026-07-09 | 7.540 | 7.600 | 7.430 | 7.520 | 7.520 | 5,899,149 |
| 2026-07-08 | 7.490 | 7.570 | 7.380 | 7.540 | 7.540 | 7,193,100 |
| 2026-07-07 | 7.980 | 7.980 | 7.610 | 7.630 | 7.430 | 8,994,220 |
| 2026-07-06 | 7.750 | 8.160 | 7.730 | 7.970 | 7.761 | 14,202,127 |
| 2026-07-03 | 7.600 | 7.810 | 7.590 | 7.750 | 7.547 | 8,581,735 |
| 2026-07-02 | 7.590 | 7.740 | 7.520 | 7.600 | 7.401 | 8,862,554 |
| 2026-07-01 | 7.530 | 7.730 | 7.440 | 7.600 | 7.401 | 9,083,233 |
| 2026-06-30 | 7.550 | 7.610 | 7.460 | 7.490 | 7.490 | 5,821,560 |
| 2026-06-29 | 7.450 | 7.620 | 7.300 | 7.570 | 7.570 | 8,173,760 |
| 2026-06-26 | 7.600 | 7.690 | 7.490 | 7.500 | 7.500 | 9,126,860 |
| 2026-06-25 | 7.610 | 7.690 | 7.530 | 7.620 | 7.620 | 8,669,780 |
| 2026-06-24 | 7.760 | 7.820 | 7.650 | 7.660 | 7.660 | 8,848,480 |
| 2026-06-23 | 7.850 | 7.990 | 7.790 | 7.790 | 7.790 | 7,252,580 |
| 2026-06-22 | 8.010 | 8.010 | 7.740 | 7.900 | 7.900 | 10,014,797 |
| 2026-06-18 | 8.010 | 8.040 | 7.900 | 8.010 | 8.010 | 7,557,640 |
| 2026-06-17 | 7.970 | 8.050 | 7.920 | 8.010 | 8.010 | 8,096,782 |
| 2026-06-16 | 8.310 | 8.320 | 7.970 | 8.000 | 8.000 | 12,264,852 |
| 2026-06-15 | 8.160 | 8.500 | 8.160 | 8.310 | 8.310 | 11,793,256 |
| 2026-06-12 | 8.030 | 8.180 | 7.940 | 8.160 | 8.160 | 10,705,589 |
| 2026-06-11 | 8.210 | 8.250 | 7.910 | 8.000 | 8.000 | 10,648,601 |
| 2026-06-10 | 8.170 | 8.240 | 8.100 | 8.210 | 8.210 | 7,141,107 |
| 2026-06-09 | 8.270 | 8.290 | 8.160 | 8.180 | 8.180 | 8,325,080 |
| 2026-06-08 | 8.410 | 8.480 | 8.200 | 8.240 | 8.240 | 12,278,540 |
| 2026-06-05 | 8.620 | 8.650 | 8.410 | 8.550 | 8.550 | 12,640,647 |
| 2026-06-04 | 9.000 | 9.050 | 8.620 | 8.640 | 8.640 | 21,751,917 |
| 2026-06-03 | 9.450 | 9.490 | 9.010 | 9.070 | 9.070 | 24,769,240 |
| 2026-06-02 | 9.150 | 9.670 | 9.110 | 9.510 | 9.510 | 35,698,103 |
| 2026-06-01 | 8.960 | 9.190 | 8.840 | 9.140 | 9.140 | 20,225,801 |
| 2026-05-29 | 8.980 | 9.360 | 8.890 | 8.960 | 8.960 | 27,581,097 |
| 2026-05-28 | 8.890 | 9.100 | 8.770 | 8.880 | 8.880 | 14,802,569 |
| 2026-05-27 | 8.800 | 8.970 | 8.710 | 8.910 | 8.910 | 17,047,260 |
| 2026-05-26 | 8.750 | 8.880 | 8.680 | 8.840 | 8.840 | 12,657,732 |
| 2026-05-25 | 8.700 | 8.830 | 8.660 | 8.760 | 8.760 | 11,447,428 |
| 2026-05-22 | 8.740 | 8.820 | 8.620 | 8.710 | 8.710 | 15,708,172 |
| 2026-05-21 | 8.880 | 9.180 | 8.700 | 8.710 | 8.710 | 23,664,560 |
| 2026-05-20 | 8.800 | 8.980 | 8.620 | 8.900 | 8.900 | 18,935,215 |
| 2026-05-19 | 8.770 | 8.920 | 8.710 | 8.800 | 8.800 | 11,221,967 |
| 2026-05-18 | 8.710 | 9.050 | 8.710 | 8.780 | 8.780 | 18,191,147 |
| 2026-05-15 | 8.980 | 9.060 | 8.660 | 8.700 | 8.700 | 23,758,260 |
| 2026-05-14 | 8.940 | 9.390 | 8.940 | 8.950 | 8.950 | 27,750,251 |
| 2026-05-13 | 9.080 | 9.150 | 8.930 | 8.950 | 8.950 | 14,736,978 |
| 2026-05-12 | 9.170 | 9.200 | 9.060 | 9.100 | 9.100 | 9,802,872 |
| 2026-05-11 | 9.160 | 9.280 | 9.060 | 9.200 | 9.200 | 13,067,972 |
| 2026-05-08 | 9.030 | 9.200 | 9.010 | 9.140 | 9.140 | 13,715,400 |
| 2026-05-07 | 9.110 | 9.140 | 8.990 | 9.020 | 9.020 | 13,720,008 |
| 2026-05-06 | 9.010 | 9.190 | 8.970 | 9.150 | 9.150 | 16,171,932 |
| 2026-04-30 | 9.000 | 9.110 | 8.940 | 8.980 | 8.980 | 10,582,849 |
| 2026-04-29 | 8.990 | 9.120 | 8.960 | 9.040 | 9.040 | 9,334,934 |
| 2026-04-28 | 9.030 | 9.100 | 8.940 | 9.000 | 9.000 | 9,134,598 |
| 2026-04-27 | 9.080 | 9.150 | 9.000 | 9.030 | 9.030 | 9,154,454 |
| 2026-04-24 | 9.160 | 9.240 | 9.100 | 9.100 | 9.100 | 8,529,664 |
| 2026-04-23 | 9.300 | 9.300 | 9.150 | 9.190 | 9.190 | 8,217,880 |
| 2026-04-22 | 9.150 | 9.300 | 9.140 | 9.290 | 9.290 | 9,503,999 |
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.