Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.910	9.990	9.800	9.820	9.820	5,398,180
2025-01-20	9.760	10.070	9.670	9.900	9.900	6,947,148
2025-01-17	9.710	9.800	9.620	9.760	9.760	3,922,841
2025-01-16	9.700	9.890	9.660	9.720	9.720	5,989,900
2025-01-15	9.590	9.720	9.420	9.670	9.670	7,823,685
2025-01-14	9.500	9.660	9.400	9.590	9.590	8,812,787
2025-01-13	9.330	9.510	9.230	9.480	9.480	6,001,899
2025-01-10	9.490	9.550	9.330	9.330	9.330	5,031,776
2025-01-09	9.610	9.640	9.470	9.480	9.480	4,473,720
2025-01-08	9.660	9.720	9.450	9.620	9.620	6,296,720
2025-01-07	9.990	10.060	9.650	9.680	9.680	8,511,600
2025-01-06	9.810	10.070	9.690	10.020	10.020	7,605,450
2025-01-03	9.820	10.080	9.750	9.780	9.780	7,022,180
2025-01-02	10.090	10.170	9.740	9.820	9.820	6,828,744
2024-12-31	10.350	10.390	10.080	10.100	10.100	6,318,303
2024-12-30	10.350	10.410	10.240	10.330	10.330	4,168,769
2024-12-27	10.270	10.410	10.220	10.350	10.350	5,441,722
2024-12-26	10.200	10.320	10.190	10.250	10.250	4,070,420
2024-12-25	10.290	10.300	10.110	10.190	10.190	4,133,760
2024-12-24	10.110	10.320	10.080	10.300	10.300	5,158,270
2024-12-23	10.350	10.370	10.100	10.120	10.120	6,794,791
2024-12-20	10.150	10.370	10.110	10.360	10.360	7,142,331
2024-12-19	10.240	10.290	10.090	10.150	10.150	7,628,848
2024-12-18	10.270	10.340	10.230	10.300	10.300	4,526,266
2024-12-17	10.300	10.360	10.220	10.260	10.260	7,225,489
2024-12-16	10.350	10.400	10.230	10.320	10.320	8,484,436
2024-12-13	10.610	10.610	10.340	10.340	10.340	14,303,667
2024-12-12	10.660	10.700	10.460	10.640	10.640	11,802,720
2024-12-11	10.580	10.880	10.530	10.650	10.650	14,827,969
2024-12-10	10.720	10.860	10.490	10.520	10.520	12,413,212
2024-12-09	10.600	10.630	10.310	10.360	10.360	8,566,836
2024-12-06	10.460	10.660	10.400	10.600	10.600	8,089,040
2024-12-05	10.500	10.500	10.350	10.460	10.460	5,792,934
2024-12-04	10.640	10.880	10.400	10.420	10.420	10,838,064
2024-12-03	10.580	10.690	10.450	10.590	10.590	8,321,860
2024-12-02	10.450	10.630	10.390	10.580	10.580	9,109,822
2024-11-29	10.420	10.550	10.300	10.460	10.460	7,264,942
2024-11-28	10.500	10.550	10.350	10.380	10.380	5,852,836
2024-11-27	10.310	10.520	10.160	10.500	10.500	6,567,402
2024-11-26	10.390	10.440	10.270	10.320	10.320	5,381,249
2024-11-25	10.470	10.500	10.300	10.420	10.420	6,900,528
2024-11-22	10.760	10.820	10.420	10.420	10.420	8,413,292
2024-11-21	10.850	10.910	10.730	10.820	10.820	11,415,059
2024-11-20	10.980	11.190	10.720	10.980	10.980	13,973,192
2024-11-19	10.970	11.030	10.730	10.900	10.900	8,563,958
2024-11-18	11.110	11.200	10.900	10.940	10.940	10,853,796
2024-11-15	11.170	11.290	10.980	10.990	10.990	9,171,429
2024-11-14	11.730	11.750	11.190	11.210	11.210	12,191,126
2024-11-13	11.330	11.910	11.300	11.500	11.500	15,182,287
2024-11-12	11.530	11.630	11.220	11.290	11.290	14,669,161
2024-11-11	11.780	11.880	11.500	11.530	11.530	15,036,415
2024-11-08	12.080	12.240	11.850	11.910	11.910	12,809,617
2024-11-07	11.860	12.270	11.780	12.040	12.040	13,027,875
2024-11-06	11.940	12.080	11.670	11.910	11.910	12,750,020
2024-11-05	11.650	11.920	11.590	11.820	11.820	12,859,061
2024-11-04	11.160	11.680	11.000	11.650	11.650	18,579,836
2024-11-01	11.290	11.440	11.010	11.220	11.220	14,577,312
2024-10-31	11.070	11.440	10.820	11.330	11.330	20,857,420
2024-10-30	10.820	11.290	10.700	10.930	10.930	19,336,777
2024-10-29	10.940	11.000	10.560	10.580	10.580	10,253,854

← NewerPage 8 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.