Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.640	11.730	11.470	11.520	11.520	19,078,877
2025-10-21	11.810	11.930	11.580	11.750	11.750	28,452,644
2025-10-20	11.730	12.450	11.510	11.880	11.880	44,735,538
2025-10-17	11.890	12.060	11.360	11.410	11.410	36,692,029
2025-10-16	12.210	12.360	11.800	11.950	11.950	39,202,621
2025-10-15	12.630	13.000	12.110	12.260	12.260	46,393,740
2025-10-14	12.350	13.230	12.120	12.460	12.460	56,474,232
2025-10-13	11.380	12.320	11.330	12.120	12.120	46,534,591
2025-10-10	11.720	12.110	11.540	11.820	11.820	43,469,832
2025-10-09	11.700	12.340	11.530	11.940	11.940	46,691,870
2025-09-30	11.380	11.660	11.110	11.500	11.500	41,552,919
2025-09-29	11.300	11.550	11.070	11.380	11.380	48,457,814
2025-09-26	10.890	11.350	10.760	11.030	11.030	52,476,491
2025-09-25	11.000	11.690	10.540	11.000	11.000	82,141,081
2025-09-24	9.710	10.660	9.710	10.660	10.660	52,735,095
2025-09-23	9.500	9.740	9.220	9.690	9.690	29,402,224
2025-09-22	9.500	9.570	9.360	9.480	9.480	17,496,886
2025-09-19	9.250	9.670	9.130	9.590	9.590	30,611,057
2025-09-18	9.410	9.430	9.170	9.230	9.230	13,855,191
2025-09-17	9.310	9.430	9.230	9.410	9.410	10,731,940
2025-09-16	9.310	9.400	9.270	9.330	9.330	8,403,583
2025-09-15	9.400	9.410	9.180	9.310	9.310	12,171,761
2025-09-12	9.270	9.460	9.260	9.400	9.400	14,663,367
2025-09-11	9.260	9.300	9.170	9.290	9.290	8,915,876
2025-09-10	9.320	9.320	9.200	9.260	9.260	6,608,163
2025-09-09	9.250	9.340	9.200	9.320	9.320	9,037,080
2025-09-08	9.200	9.270	9.150	9.250	9.250	7,228,544
2025-09-05	9.120	9.190	9.050	9.170	9.170	9,517,010
2025-09-04	9.160	9.240	9.030	9.110	9.110	9,574,266
2025-09-03	9.360	9.370	9.170	9.180	9.180	8,169,480
2025-09-02	9.400	9.450	9.290	9.340	9.340	9,554,960
2025-09-01	9.430	9.470	9.320	9.430	9.430	9,677,472
2025-08-29	9.370	9.520	9.330	9.350	9.350	14,219,829
2025-08-28	9.300	9.350	9.140	9.310	9.310	11,758,840
2025-08-27	9.450	9.470	9.230	9.250	9.250	12,952,508
2025-08-26	9.690	9.690	9.440	9.470	9.470	15,944,600
2025-08-25	9.350	9.730	9.330	9.580	9.580	26,239,272
2025-08-22	9.270	9.330	9.230	9.320	9.320	12,870,307
2025-08-21	9.250	9.270	9.220	9.260	9.260	11,876,531
2025-08-20	9.210	9.250	9.140	9.250	9.250	9,345,082
2025-08-19	9.250	9.250	9.190	9.200	9.200	9,209,515
2025-08-18	9.260	9.270	9.160	9.240	9.240	10,648,036
2025-08-15	9.090	9.260	9.070	9.250	9.250	12,577,324
2025-08-14	9.190	9.250	9.050	9.100	9.100	12,189,850
2025-08-13	9.260	9.270	9.170	9.210	9.210	9,882,260
2025-08-12	9.280	9.290	9.220	9.230	9.230	8,111,742
2025-08-11	9.180	9.310	9.180	9.260	9.260	10,020,862
2025-08-08	9.250	9.270	9.140	9.180	9.180	10,617,260
2025-08-07	9.160	9.210	9.100	9.170	9.170	9,244,040
2025-08-06	9.170	9.170	9.110	9.150	9.150	8,403,160
2025-08-05	9.150	9.270	9.100	9.170	9.170	9,954,500
2025-08-04	9.170	9.200	9.060	9.130	9.130	9,003,470
2025-08-01	9.220	9.290	9.160	9.180	9.180	6,520,022
2025-07-31	9.480	9.490	9.210	9.240	9.240	11,036,415
2025-07-30	9.690	9.710	9.490	9.500	9.500	11,450,961
2025-07-29	9.790	9.980	9.790	9.860	9.860	13,928,091
2025-07-28	9.580	9.880	9.480	9.820	9.820	21,263,782
2025-07-25	9.550	9.570	9.470	9.550	9.550	7,488,426
2025-07-24	9.470	9.540	9.430	9.520	9.520	7,262,943
2025-07-23	9.550	9.600	9.460	9.470	9.470	9,281,781

← NewerPage 5 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.