Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.170	12.170	11.960	12.050	12.050	14,552,399
2026-01-15	12.040	12.160	11.930	12.090	12.090	14,645,006
2026-01-14	12.120	12.510	11.910	12.100	12.100	29,997,566
2026-01-13	12.420	12.420	12.010	12.090	12.090	23,431,159
2026-01-12	12.360	12.460	12.160	12.250	12.250	30,999,443
2026-01-09	12.020	12.600	11.990	12.320	12.320	29,142,300
2026-01-08	11.930	12.240	11.880	12.020	12.020	26,630,520
2026-01-07	11.750	12.090	11.720	11.970	11.970	30,137,021
2026-01-06	11.630	11.920	11.500	11.730	11.730	37,266,720
2026-01-05	11.680	11.680	11.180	11.480	11.480	40,890,383
2025-12-31	11.550	11.950	11.200	11.700	11.700	27,611,856
2025-12-30	11.710	11.740	11.480	11.530	11.530	16,110,761
2025-12-29	11.990	12.250	11.760	11.800	11.800	19,547,825
2025-12-26	11.990	12.240	11.880	11.940	11.940	19,468,298
2025-12-25	11.650	12.240	11.610	11.960	11.960	26,327,484
2025-12-24	11.460	11.710	11.410	11.600	11.600	11,222,776
2025-12-23	11.400	11.580	11.400	11.480	11.480	12,502,527
2025-12-22	11.450	11.590	11.350	11.460	11.460	12,957,039
2025-12-19	11.250	11.480	11.190	11.330	11.330	11,779,640
2025-12-18	11.360	11.740	11.260	11.290	11.290	19,267,122
2025-12-17	11.200	11.370	10.980	11.370	11.370	16,895,555
2025-12-16	11.950	12.090	11.130	11.160	11.160	27,610,420
2025-12-15	11.470	12.040	11.410	11.810	11.810	22,761,963
2025-12-12	11.450	11.630	11.320	11.470	11.470	18,104,621
2025-12-11	11.440	11.770	11.270	11.410	11.410	24,954,524
2025-12-10	11.410	11.500	11.230	11.430	11.430	11,872,800
2025-12-09	11.610	11.660	11.420	11.440	11.440	9,383,926
2025-12-08	11.460	11.770	11.410	11.630	11.630	15,048,397
2025-12-05	11.340	11.460	11.170	11.410	11.410	10,270,911
2025-12-04	11.250	11.330	11.000	11.280	11.280	11,236,272
2025-12-03	11.490	11.540	11.200	11.240	11.240	12,391,300
2025-12-02	11.730	11.730	11.400	11.450	11.450	14,378,460
2025-12-01	11.830	11.880	11.680	11.730	11.730	13,997,075
2025-11-28	11.760	11.840	11.580	11.800	11.800	10,010,320
2025-11-27	11.930	12.050	11.680	11.750	11.750	18,481,095
2025-11-26	11.750	11.950	11.720	11.860	11.860	16,575,635
2025-11-25	11.620	11.980	11.570	11.750	11.750	17,777,800
2025-11-24	11.760	12.030	11.530	11.560	11.560	21,291,259
2025-11-21	12.140	12.240	11.620	11.660	11.660	27,874,668
2025-11-20	12.620	12.680	12.200	12.300	12.300	24,342,144
2025-11-19	13.250	13.370	12.580	12.640	12.640	34,234,564
2025-11-18	13.230	13.700	13.080	13.210	13.210	29,095,625
2025-11-17	13.430	13.720	13.160	13.330	13.330	39,814,054
2025-11-14	13.150	14.190	13.100	13.450	13.450	72,420,432
2025-11-13	12.200	13.500	12.170	13.290	13.290	79,153,248
2025-11-12	12.500	12.580	12.110	12.270	12.270	23,656,141
2025-11-11	12.000	13.070	11.990	12.560	12.560	49,065,997
2025-11-10	11.720	12.080	11.720	11.970	11.970	19,300,782
2025-11-07	11.800	11.840	11.610	11.760	11.760	16,663,035
2025-11-06	11.740	11.970	11.680	11.840	11.840	17,993,571
2025-11-05	11.690	11.970	11.550	11.740	11.740	20,336,843
2025-11-04	11.680	12.150	11.550	11.740	11.740	26,034,137
2025-11-03	11.370	11.830	11.260	11.670	11.670	29,665,800
2025-10-31	11.220	11.470	11.210	11.300	11.300	18,347,418
2025-10-30	11.700	11.750	11.250	11.290	11.290	37,060,424
2025-10-29	11.910	12.250	11.710	11.760	11.760	61,797,020
2025-10-28	11.500	11.500	11.210	11.290	11.290	16,837,098
2025-10-27	11.440	11.640	11.360	11.440	11.440	22,629,691
2025-10-24	11.330	11.500	11.300	11.440	11.440	19,921,197
2025-10-23	11.560	11.600	11.170	11.330	11.330	19,427,271

← NewerPage 4 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.