Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.780	14.830	14.400	14.740	14.178	7,589,637
2022-02-07	14.500	14.860	14.490	14.740	14.178	5,006,828
2022-01-28	14.590	14.730	14.390	14.450	13.899	4,724,437
2022-01-27	14.580	14.780	14.460	14.600	14.043	5,126,446
2022-01-26	14.600	14.640	14.420	14.590	14.034	3,497,281
2022-01-25	15.060	15.110	14.460	14.510	13.957	7,631,573
2022-01-24	15.630	15.640	14.800	15.020	14.447	16,598,958
2022-01-21	15.130	15.730	14.920	15.620	15.024	20,415,060
2022-01-20	14.930	15.170	14.860	15.050	14.476	5,451,738
2022-01-19	14.860	15.010	14.830	14.920	14.351	3,774,437
2022-01-18	14.830	14.910	14.710	14.850	14.284	3,967,708
2022-01-17	14.620	14.830	14.600	14.760	14.197	3,295,736
2022-01-14	15.070	15.070	14.610	14.650	14.091	6,963,861
2022-01-13	15.110	15.220	15.040	15.060	14.486	4,036,082
2022-01-12	15.060	15.180	15.010	15.110	14.534	4,130,623
2022-01-11	15.040	15.220	15.030	15.070	14.495	5,313,383
2022-01-10	15.200	15.200	15.020	15.110	14.534	4,267,878
2022-01-07	15.070	15.200	15.010	15.130	14.553	5,678,775
2022-01-06	15.070	15.200	14.990	15.050	14.476	5,184,194
2022-01-05	15.000	15.230	14.950	15.070	14.495	8,054,600
2022-01-04	15.010	15.140	14.880	15.030	14.457	5,840,850
2021-12-31	14.750	15.000	14.740	14.870	14.303	5,022,498
2021-12-30	14.950	14.960	14.670	14.820	14.255	8,044,286
2021-12-29	15.230	15.730	14.940	14.950	14.380	17,495,725
2021-12-28	14.690	14.720	14.560	14.600	14.043	4,298,840
2021-12-27	14.800	14.880	14.630	14.670	14.111	4,226,300
2021-12-24	14.720	14.840	14.560	14.810	14.245	4,979,990
2021-12-23	15.050	15.080	14.700	14.720	14.159	7,576,336
2021-12-22	15.120	15.260	15.000	15.040	14.467	6,165,237
2021-12-21	14.950	15.280	14.890	15.180	14.601	7,581,216
2021-12-20	14.980	15.130	14.920	14.950	14.380	6,496,619
2021-12-17	14.890	15.140	14.840	15.000	14.428	5,887,329
2021-12-16	14.910	15.000	14.780	14.890	14.322	4,452,494
2021-12-15	14.730	15.150	14.650	14.910	14.342	9,073,978
2021-12-14	14.700	14.810	14.650	14.740	14.178	5,956,014
2021-12-13	14.480	14.730	14.450	14.700	14.140	7,567,503
2021-12-10	14.420	14.550	14.420	14.490	13.938	3,939,364
2021-12-09	14.300	14.580	14.250	14.540	13.986	7,425,053
2021-12-08	14.320	14.340	14.100	14.320	13.774	4,374,738
2021-12-07	14.290	14.330	14.100	14.250	13.707	4,200,259
2021-12-06	14.390	14.400	14.190	14.190	13.649	3,457,553
2021-12-03	14.340	14.430	14.220	14.330	13.784	3,857,424
2021-12-02	14.250	14.400	14.160	14.300	13.755	3,910,984
2021-12-01	14.150	14.250	14.070	14.250	13.707	3,158,790
2021-11-30	14.070	14.230	14.070	14.180	13.639	2,949,052
2021-11-29	14.150	14.150	14.060	14.090	13.553	3,332,171
2021-11-26	14.270	14.310	14.180	14.230	13.687	2,086,826
2021-11-25	14.350	14.360	14.250	14.270	13.726	2,625,620
2021-11-24	14.300	14.370	14.250	14.350	13.803	2,473,286
2021-11-23	14.360	14.410	14.280	14.310	13.764	2,875,012
2021-11-22	14.450	14.500	14.320	14.360	13.813	2,895,615
2021-11-19	14.350	14.460	14.240	14.450	13.899	3,044,999
2021-11-18	14.420	14.490	14.240	14.280	13.736	2,970,360
2021-11-17	14.420	14.500	14.380	14.430	13.880	1,838,249
2021-11-16	14.580	14.650	14.400	14.400	13.851	1,934,100
2021-11-15	14.470	14.590	14.420	14.580	14.024	2,361,168
2021-11-12	14.540	14.620	14.360	14.470	13.918	2,660,280
2021-11-11	14.300	14.700	14.300	14.540	13.986	4,509,375
2021-11-10	14.230	14.330	14.140	14.320	13.774	2,617,229
2021-11-09	14.230	14.300	14.180	14.230	13.687	2,119,871

← NewerPage 20 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.