Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.850	9.940	9.720	9.860	9.860	7,471,904
2025-04-23	10.030	10.120	9.840	9.860	9.860	13,832,966
2025-04-22	9.980	10.250	9.730	10.080	10.080	21,501,322
2025-04-21	9.620	9.980	9.580	9.980	9.980	18,314,860
2025-04-18	9.560	9.700	9.510	9.680	9.680	7,515,834
2025-04-17	9.490	9.620	9.420	9.550	9.550	7,641,200
2025-04-16	9.370	9.460	9.300	9.430	9.430	6,030,274
2025-04-15	9.670	9.670	9.370	9.390	9.390	8,976,360
2025-04-14	9.410	9.750	9.410	9.660	9.660	14,697,694
2025-04-11	9.270	9.370	9.210	9.320	9.320	7,703,341
2025-04-10	9.260	9.340	9.120	9.300	9.300	9,963,735
2025-04-09	8.800	9.200	8.660	9.150	9.150	13,843,258
2025-04-08	8.720	8.910	8.670	8.850	8.850	13,585,236
2025-04-07	9.440	9.440	8.700	8.700	8.700	17,353,245
2025-04-03	9.500	9.670	9.500	9.670	9.670	7,173,400
2025-04-02	9.520	9.630	9.500	9.590	9.590	6,066,668
2025-04-01	9.440	9.570	9.430	9.550	9.550	6,543,279
2025-03-31	9.570	9.630	9.410	9.450	9.450	7,490,770
2025-03-28	9.610	9.660	9.540	9.610	9.610	7,754,726
2025-03-27	9.690	9.700	9.580	9.640	9.640	7,894,347
2025-03-26	9.720	9.740	9.650	9.680	9.680	9,096,244
2025-03-25	9.610	9.710	9.550	9.710	9.710	8,214,920
2025-03-24	9.590	9.740	9.500	9.600	9.600	11,337,180
2025-03-21	9.690	9.800	9.560	9.600	9.600	13,078,445
2025-03-20	9.610	9.810	9.610	9.700	9.700	13,039,719
2025-03-19	9.760	9.790	9.600	9.640	9.640	14,541,117
2025-03-18	9.820	9.870	9.730	9.760	9.760	17,013,086
2025-03-17	9.910	10.070	9.820	9.840	9.840	24,526,328
2025-03-14	10.140	10.210	9.690	9.940	9.940	32,366,692
2025-03-13	10.260	10.490	10.030	10.140	10.140	27,778,848
2025-03-12	10.270	10.350	9.950	10.250	10.250	38,960,011
2025-03-11	9.460	10.470	9.320	10.260	10.260	55,665,124
2025-03-10	9.390	9.600	9.320	9.520	9.520	14,305,675
2025-03-07	9.430	9.440	9.290	9.300	9.300	7,166,830
2025-03-06	9.400	9.480	9.280	9.470	9.470	12,178,241
2025-03-05	9.590	9.590	9.340	9.360	9.360	10,006,044
2025-03-04	9.530	9.600	9.480	9.580	9.580	5,340,599
2025-03-03	9.620	9.720	9.540	9.550	9.550	8,166,492
2025-02-28	9.850	9.870	9.550	9.600	9.600	18,817,661
2025-02-27	9.910	9.970	9.800	9.900	9.900	7,375,860
2025-02-26	9.730	9.890	9.660	9.880	9.880	9,453,400
2025-02-25	9.670	9.740	9.600	9.670	9.670	5,543,980
2025-02-24	9.630	9.950	9.630	9.730	9.730	9,930,395
2025-02-21	9.530	9.800	9.510	9.630	9.630	11,479,256
2025-02-20	9.500	9.550	9.440	9.480	9.480	4,659,000
2025-02-19	9.520	9.590	9.460	9.530	9.530	4,770,754
2025-02-18	9.650	9.680	9.490	9.510	9.510	5,762,695
2025-02-17	9.810	9.890	9.600	9.650	9.650	9,372,180
2025-02-14	9.720	9.850	9.710	9.800	9.800	4,867,400
2025-02-13	9.830	9.920	9.780	9.810	9.810	6,320,620
2025-02-12	9.780	9.880	9.700	9.850	9.850	4,927,155
2025-02-11	9.940	9.990	9.690	9.760	9.760	5,437,634
2025-02-10	9.810	10.020	9.720	9.910	9.910	7,027,091
2025-02-07	9.580	9.860	9.430	9.750	9.750	6,558,173
2025-02-06	9.500	9.630	9.430	9.580	9.580	5,333,200
2025-02-05	9.820	9.850	9.470	9.530	9.530	6,260,820
2025-01-27	9.800	9.960	9.750	9.750	9.750	5,166,426
2025-01-24	9.720	9.880	9.640	9.800	9.800	5,110,880
2025-01-23	9.660	9.860	9.650	9.720	9.720	6,217,562
2025-01-22	9.790	9.840	9.550	9.610	9.610	4,745,013

← NewerPage 7 of 21 · 1,217 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.