Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.310	9.360	9.100	9.190	9.190	16,847,321
2026-04-20	9.520	9.520	9.280	9.330	9.330	23,909,414
2026-04-17	9.410	9.760	9.390	9.530	9.530	22,991,062
2026-04-16	9.430	9.560	9.350	9.420	9.420	17,387,391
2026-04-15	9.540	9.680	9.400	9.440	9.440	17,438,460
2026-04-14	9.880	10.010	9.380	9.550	9.550	38,585,701
2026-04-13	9.890	10.030	9.690	9.960	9.960	16,741,000
2026-04-10	9.720	10.030	9.700	9.900	9.900	9,365,480
2026-04-09	9.940	10.030	9.600	9.670	9.670	13,812,343
2026-04-08	9.700	10.020	9.700	10.010	10.010	13,953,903
2026-04-07	9.700	9.710	9.300	9.520	9.520	12,564,181
2026-04-03	10.000	10.040	9.800	9.880	9.880	4,942,380
2026-04-02	10.200	10.200	9.900	9.990	9.990	9,361,977
2026-04-01	10.080	10.280	10.060	10.250	10.250	10,402,860
2026-03-31	10.000	10.200	9.970	9.980	9.980	6,373,900
2026-03-30	9.880	10.120	9.800	10.010	10.010	9,498,280
2026-03-27	9.850	10.020	9.830	10.000	10.000	6,040,922
2026-03-26	10.010	10.120	9.880	9.910	9.910	6,889,705
2026-03-25	9.960	10.050	9.810	10.000	10.000	7,669,793
2026-03-24	9.810	9.940	9.740	9.940	9.940	8,873,214
2026-03-23	10.020	10.030	9.620	9.740	9.740	14,149,199
2026-03-20	10.180	10.340	10.140	10.140	10.140	8,384,540
2026-03-19	10.350	10.420	10.160	10.190	10.190	9,695,560
2026-03-18	10.530	10.600	10.350	10.420	10.420	8,049,860
2026-03-17	10.570	10.750	10.540	10.540	10.540	8,930,557
2026-03-16	10.590	10.620	10.440	10.510	10.510	8,478,884
2026-03-13	10.600	10.790	10.570	10.600	10.600	8,491,190
2026-03-12	10.700	10.740	10.560	10.620	10.620	6,403,103
2026-03-11	10.730	10.770	10.660	10.710	10.710	6,341,972
2026-03-10	10.690	10.780	10.660	10.720	10.720	6,881,168
2026-03-09	10.660	10.700	10.420	10.580	10.580	12,841,865
2026-03-06	10.690	10.810	10.620	10.790	10.790	6,512,075
2026-03-05	10.790	10.800	10.610	10.690	10.690	8,007,260
2026-03-04	10.780	10.900	10.570	10.640	10.640	10,369,381
2026-03-03	11.140	11.250	10.800	10.860	10.860	14,876,224
2026-03-02	11.200	11.410	11.150	11.170	11.170	14,862,708
2026-02-27	11.350	11.360	11.240	11.320	11.320	10,936,759
2026-02-26	11.780	12.000	11.310	11.360	11.360	21,554,657
2026-02-25	11.570	11.780	11.530	11.700	11.700	13,954,480
2026-02-24	11.590	11.650	11.480	11.520	11.520	8,272,652
2026-02-13	11.530	11.750	11.410	11.430	11.430	10,205,987
2026-02-12	11.570	11.630	11.450	11.490	11.490	7,503,442
2026-02-11	11.460	11.630	11.420	11.570	11.570	8,430,089
2026-02-10	11.500	11.520	11.360	11.430	11.430	6,326,423
2026-02-09	11.410	11.530	11.400	11.500	11.500	8,194,748
2026-02-06	11.360	11.500	11.290	11.340	11.340	8,812,500
2026-02-05	11.480	11.530	11.280	11.470	11.470	10,743,079
2026-02-04	11.380	11.510	11.250	11.490	11.490	11,457,719
2026-02-03	11.190	11.420	11.170	11.380	11.380	13,854,854
2026-02-02	11.700	11.700	11.060	11.090	11.090	24,107,280
2026-01-30	11.960	12.050	11.530	11.740	11.740	17,031,347
2026-01-29	11.920	12.190	11.710	11.950	11.950	18,179,652
2026-01-28	11.720	12.040	11.660	11.950	11.950	17,277,358
2026-01-27	11.880	11.960	11.450	11.720	11.720	17,721,704
2026-01-26	12.370	12.390	11.830	11.840	11.840	23,606,864
2026-01-23	12.120	12.360	12.050	12.340	12.340	17,959,680
2026-01-22	12.140	12.280	12.060	12.100	12.100	10,608,281
2026-01-21	11.980	12.300	11.960	12.130	12.130	17,823,125
2026-01-20	11.930	12.130	11.830	12.090	12.090	18,519,575
2026-01-19	12.060	12.140	11.940	11.950	11.950	16,077,768

← NewerPage 3 of 21 · 1,216 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.