Shanghai Lingang Holdings Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	10.530	10.970	10.490	10.940	10.940	14,165,845
2024-10-25	10.360	10.630	10.340	10.550	10.550	7,785,882
2024-10-24	10.380	10.450	10.260	10.330	10.330	4,690,860
2024-10-23	10.330	10.540	10.280	10.410	10.410	8,300,725
2024-10-22	10.350	10.420	10.240	10.320	10.320	7,333,020
2024-10-21	10.600	10.600	10.280	10.340	10.340	11,857,352
2024-10-18	10.370	10.860	10.100	10.580	10.580	15,160,926
2024-10-17	10.780	10.860	10.340	10.370	10.370	9,847,020
2024-10-16	10.350	10.700	10.310	10.580	10.580	10,036,261
2024-10-15	10.600	10.670	10.290	10.310	10.310	9,240,331
2024-10-14	10.620	10.820	10.370	10.650	10.650	11,107,764
2024-10-11	10.700	10.780	10.380	10.460	10.460	7,768,825
2024-10-10	10.900	11.190	10.550	10.750	10.750	12,937,875
2024-10-09	11.740	11.740	10.880	10.900	10.900	18,299,957
2024-10-08	12.550	12.560	11.500	11.890	11.890	27,972,657
2024-09-30	11.430	11.430	10.860	11.430	11.430	30,894,922
2024-09-27	9.990	10.480	9.980	10.390	10.390	9,553,690
2024-09-26	9.230	9.820	9.150	9.820	9.820	10,939,361
2024-09-25	9.200	9.490	9.180	9.230	9.230	7,370,670
2024-09-24	9.010	9.180	8.890	9.150	9.150	7,912,000
2024-09-23	8.810	8.930	8.760	8.870	8.870	3,730,020
2024-09-20	8.810	8.940	8.750	8.840	8.840	4,516,613
2024-09-19	8.690	8.990	8.620	8.880	8.880	5,145,415
2024-09-18	8.640	8.700	8.430	8.640	8.640	4,166,984
2024-09-13	8.510	8.630	8.490	8.600	8.600	4,672,220
2024-09-12	8.330	8.540	8.310	8.500	8.500	4,464,630
2024-09-11	8.240	8.340	8.200	8.320	8.320	2,599,812
2024-09-10	8.420	8.450	8.170	8.290	8.290	4,139,840
2024-09-09	8.410	8.460	8.320	8.400	8.400	3,183,420
2024-09-06	8.440	8.500	8.380	8.400	8.400	2,152,140
2024-09-05	8.370	8.530	8.300	8.460	8.460	3,762,565
2024-09-04	8.300	8.460	8.280	8.300	8.300	3,204,832
2024-09-03	8.430	8.450	8.310	8.360	8.360	5,176,970
2024-09-02	8.810	8.820	8.410	8.430	8.430	7,363,640
2024-08-30	8.430	8.980	8.390	8.890	8.890	11,820,904
2024-08-29	8.660	8.720	8.210	8.400	8.400	8,826,995
2024-08-28	8.790	8.830	8.700	8.730	8.730	2,308,920
2024-08-27	8.910	8.920	8.700	8.740	8.740	2,708,910
2024-08-26	8.880	9.030	8.820	8.910	8.910	2,464,620
2024-08-23	8.820	8.950	8.810	8.890	8.890	2,008,200
2024-08-22	8.970	9.050	8.850	8.860	8.860	2,077,183
2024-08-21	8.980	9.010	8.890	8.960	8.960	2,271,295
2024-08-20	9.190	9.200	8.960	9.000	9.000	2,982,940
2024-08-19	9.090	9.220	9.030	9.120	9.120	2,732,760
2024-08-16	9.180	9.280	9.080	9.100	9.100	2,830,940
2024-08-15	9.080	9.290	9.060	9.200	9.200	4,792,280
2024-08-14	9.330	9.400	9.110	9.110	9.110	4,050,890
2024-08-13	9.340	9.410	9.300	9.390	9.390	2,676,821
2024-08-12	9.460	9.530	9.330	9.380	9.380	3,659,381
2024-08-09	9.470	9.640	9.440	9.460	9.460	4,350,180
2024-08-08	9.320	9.590	9.310	9.490	9.490	3,997,319
2024-08-07	9.450	9.450	9.270	9.330	9.330	3,173,400
2024-08-06	9.390	9.560	9.370	9.480	9.480	3,424,140
2024-08-05	9.410	9.640	9.340	9.390	9.390	4,968,724
2024-08-02	9.410	9.590	9.360	9.490	9.490	4,514,559
2024-08-01	9.660	9.670	9.410	9.440	9.440	4,546,044
2024-07-31	9.250	9.620	9.180	9.600	9.600	6,046,820
2024-07-30	9.120	9.280	9.050	9.240	9.240	3,805,154
2024-07-29	9.220	9.220	9.070	9.130	9.130	3,883,298
2024-07-26	9.330	9.440	9.290	9.350	9.350	3,145,770

← NewerPage 9 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.