Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.550	9.600	9.460	9.470	9.470	9,281,781
2025-07-22	9.390	9.550	9.390	9.530	9.530	11,658,773
2025-07-21	9.320	9.430	9.270	9.380	9.380	8,584,402
2025-07-18	9.290	9.330	9.240	9.330	9.330	6,085,040
2025-07-17	9.370	9.370	9.230	9.260	9.260	8,126,153
2025-07-16	9.280	9.390	9.270	9.370	9.370	9,865,380
2025-07-15	9.260	9.290	9.130	9.270	9.270	10,321,445
2025-07-14	9.270	9.340	9.230	9.250	9.250	8,501,800
2025-07-11	9.280	9.390	9.260	9.330	9.330	14,007,155
2025-07-10	9.130	9.270	9.120	9.240	9.240	11,945,123
2025-07-09	9.150	9.160	9.120	9.150	9.150	6,432,226
2025-07-08	9.110	9.140	9.110	9.140	9.140	7,051,801
2025-07-07	9.070	9.140	9.050	9.120	9.120	4,796,422
2025-07-04	9.160	9.160	9.090	9.090	9.090	5,229,460
2025-07-03	9.130	9.140	9.090	9.110	9.110	3,878,960
2025-07-02	9.110	9.120	9.050	9.120	9.120	6,562,467
2025-07-01	9.050	9.170	9.030	9.110	9.110	6,845,033
2025-06-30	9.100	9.150	9.050	9.070	9.070	8,138,350
2025-06-27	9.190	9.250	9.100	9.110	9.110	15,240,446
2025-06-26	9.080	9.120	9.040	9.040	9.040	5,548,276
2025-06-25	9.000	9.100	8.960	9.090	9.090	9,470,543
2025-06-24	8.920	9.010	8.900	8.990	8.990	5,807,050
2025-06-23	8.940	8.940	8.830	8.920	8.920	6,486,171
2025-06-20	8.900	8.990	8.870	8.940	8.940	7,076,191
2025-06-19	9.120	9.280	8.900	8.920	8.920	14,681,831
2025-06-18	9.060	9.490	9.020	9.160	9.160	18,918,175
2025-06-17	9.080	9.080	9.020	9.050	9.050	3,496,620
2025-06-16	9.010	9.080	9.000	9.070	9.070	5,322,700
2025-06-13	8.990	9.070	8.980	9.010	9.010	5,385,020
2025-06-12	9.020	9.050	8.980	9.020	9.020	3,282,496
2025-06-11	8.990	9.070	8.980	9.020	9.020	4,451,604
2025-06-10	9.060	9.070	8.940	8.990	8.990	4,753,188
2025-06-09	9.060	9.080	9.040	9.050	9.050	4,937,980
2025-06-06	9.050	9.080	9.030	9.060	9.060	3,153,800
2025-06-05	9.050	9.070	9.020	9.040	9.040	3,321,740
2025-06-04	9.010	9.070	8.980	9.050	9.050	5,288,051
2025-06-03	9.000	9.030	8.950	9.010	9.010	4,481,153
2025-05-30	8.970	9.040	8.950	9.010	9.010	5,557,180
2025-05-29	8.940	9.010	8.930	8.980	8.980	4,343,676
2025-05-28	8.980	8.990	8.920	8.950	8.950	3,344,756
2025-05-27	8.930	8.980	8.890	8.970	8.970	3,474,822
2025-05-26	8.920	8.940	8.880	8.920	8.920	4,051,100
2025-05-23	9.000	9.030	8.920	8.920	8.920	4,523,288
2025-05-22	9.030	9.030	8.950	9.000	9.000	5,156,220
2025-05-21	9.060	9.060	9.020	9.040	9.040	3,897,795
2025-05-20	9.080	9.080	9.020	9.060	9.060	8,073,971
2025-05-19	9.030	9.110	9.020	9.070	9.070	5,972,726
2025-05-16	9.040	9.060	8.980	9.030	9.030	6,024,664
2025-05-15	9.120	9.140	9.030	9.030	9.030	6,482,623
2025-05-14	9.090	9.160	9.040	9.120	9.120	8,091,566
2025-05-13	9.130	9.150	9.070	9.090	9.090	7,974,441
2025-05-12	9.120	9.130	9.030	9.070	9.070	8,406,646
2025-05-09	9.150	9.160	9.050	9.080	9.080	6,967,130
2025-05-08	9.100	9.180	9.060	9.140	9.140	8,826,536
2025-05-07	9.170	9.280	9.080	9.130	9.130	14,776,754
2025-05-06	9.150	9.160	9.000	9.080	9.080	17,946,442
2025-04-30	9.220	9.230	9.080	9.090	9.090	11,835,020
2025-04-29	9.420	9.460	9.090	9.140	9.140	15,276,020
2025-04-28	9.760	9.830	9.420	9.480	9.480	13,592,722
2025-04-25	9.890	9.970	9.820	9.850	9.850	8,800,884

← NewerPage 6 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.