Shanghai Lingang Holdings Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.440 | 8.500 | 8.310 | 8.350 | 8.350 | 5,236,400 |
| 2026-10-19 | 8.520 | 8.600 | 8.400 | 8.460 | 8.460 | 5,453,620 |
| 2026-10-16 | 8.280 | 8.640 | 8.250 | 8.490 | 8.490 | 9,971,991 |
| 2026-10-15 | 8.500 | 8.560 | 8.170 | 8.230 | 8.230 | 10,925,582 |
| 2026-10-14 | 8.550 | 8.620 | 8.500 | 8.570 | 8.570 | 5,469,820 |
| 2026-10-13 | 8.660 | 8.720 | 8.490 | 8.570 | 8.570 | 8,240,720 |
| 2026-10-12 | 8.710 | 8.830 | 8.630 | 8.700 | 8.700 | 10,047,080 |
| 2026-10-09 | 8.950 | 9.040 | 8.660 | 8.820 | 8.820 | 13,979,331 |
| 2026-10-08 | 9.000 | 9.110 | 8.860 | 8.920 | 8.920 | 18,873,160 |
| 2026-09-30 | 8.710 | 9.190 | 8.470 | 9.050 | 9.050 | 28,785,711 |
| 2026-09-29 | 8.530 | 8.730 | 8.450 | 8.700 | 8.700 | 10,992,573 |
| 2026-09-28 | 8.490 | 8.540 | 8.400 | 8.480 | 8.480 | 5,853,660 |
| 2026-09-24 | 8.700 | 8.730 | 8.500 | 8.500 | 8.500 | 7,327,200 |
| 2026-09-23 | 8.680 | 8.820 | 8.640 | 8.720 | 8.720 | 9,379,600 |
| 2026-09-22 | 8.680 | 8.720 | 8.550 | 8.680 | 8.680 | 9,363,080 |
| 2026-09-21 | 8.510 | 8.670 | 8.430 | 8.630 | 8.630 | 8,938,940 |
| 2026-09-18 | 8.420 | 8.580 | 8.360 | 8.510 | 8.510 | 5,906,940 |
| 2026-09-17 | 8.310 | 8.450 | 8.280 | 8.420 | 8.420 | 4,571,920 |
| 2026-09-16 | 8.420 | 8.470 | 8.260 | 8.340 | 8.340 | 7,806,140 |
| 2026-09-15 | 8.500 | 8.550 | 8.420 | 8.450 | 8.450 | 3,996,926 |
| 2026-09-14 | 8.470 | 8.560 | 8.410 | 8.550 | 8.550 | 4,340,203 |
| 2026-09-11 | 8.740 | 8.740 | 8.450 | 8.510 | 8.510 | 7,183,480 |
| 2026-09-10 | 8.720 | 8.830 | 8.650 | 8.740 | 8.740 | 6,488,879 |
| 2026-09-09 | 8.700 | 8.800 | 8.640 | 8.760 | 8.760 | 7,131,540 |
| 2026-09-08 | 8.590 | 8.730 | 8.580 | 8.700 | 8.700 | 5,121,500 |
| 2026-09-07 | 8.610 | 8.700 | 8.560 | 8.600 | 8.600 | 6,847,212 |
| 2026-09-04 | 8.580 | 8.760 | 8.580 | 8.650 | 8.650 | 8,311,447 |
| 2026-09-03 | 8.540 | 8.620 | 8.440 | 8.530 | 8.530 | 5,617,395 |
| 2026-09-02 | 8.560 | 8.600 | 8.410 | 8.500 | 8.500 | 6,330,279 |
| 2026-09-01 | 8.460 | 8.680 | 8.440 | 8.620 | 8.620 | 10,685,792 |
| 2026-08-31 | 8.830 | 8.890 | 8.460 | 8.500 | 8.500 | 12,097,300 |
| 2026-08-28 | 8.700 | 8.750 | 8.600 | 8.650 | 8.650 | 7,235,311 |
| 2026-08-27 | 8.800 | 8.950 | 8.590 | 8.690 | 8.690 | 11,177,719 |
| 2026-08-26 | 8.540 | 8.830 | 8.520 | 8.770 | 8.770 | 9,324,260 |
| 2026-08-25 | 8.440 | 8.570 | 8.420 | 8.540 | 8.540 | 4,269,500 |
| 2026-08-24 | 8.400 | 8.470 | 8.360 | 8.440 | 8.440 | 4,813,629 |
| 2026-08-21 | 8.500 | 8.510 | 8.320 | 8.420 | 8.420 | 7,298,080 |
| 2026-08-20 | 8.430 | 8.570 | 8.430 | 8.500 | 8.500 | 7,384,660 |
| 2026-08-19 | 8.510 | 8.570 | 8.420 | 8.460 | 8.460 | 5,802,080 |
| 2026-08-18 | 8.570 | 8.650 | 8.470 | 8.520 | 8.520 | 5,179,794 |
| 2026-08-17 | 8.560 | 8.600 | 8.440 | 8.600 | 8.600 | 6,474,256 |
| 2026-08-14 | 8.700 | 8.740 | 8.570 | 8.570 | 8.570 | 5,700,234 |
| 2026-08-13 | 8.880 | 8.920 | 8.630 | 8.650 | 8.650 | 9,334,877 |
| 2026-08-12 | 8.820 | 8.980 | 8.760 | 8.920 | 8.920 | 9,416,399 |
| 2026-08-11 | 8.760 | 8.850 | 8.710 | 8.820 | 8.820 | 6,468,294 |
| 2026-08-10 | 8.650 | 8.850 | 8.620 | 8.780 | 8.780 | 8,831,563 |
| 2026-08-07 | 8.640 | 8.730 | 8.590 | 8.660 | 8.660 | 7,143,140 |
| 2026-08-06 | 8.700 | 8.790 | 8.600 | 8.700 | 8.700 | 7,718,600 |
| 2026-08-05 | 8.840 | 8.950 | 8.700 | 8.750 | 8.750 | 11,118,820 |
| 2026-08-04 | 8.930 | 9.200 | 8.830 | 8.880 | 8.880 | 13,223,520 |
| 2026-08-03 | 8.830 | 9.060 | 8.700 | 8.940 | 8.940 | 17,629,100 |
| 2026-07-31 | 8.700 | 9.070 | 8.500 | 8.960 | 8.960 | 25,320,785 |
| 2026-07-30 | 8.440 | 8.750 | 8.360 | 8.720 | 8.720 | 14,294,647 |
| 2026-07-29 | 8.260 | 8.480 | 8.230 | 8.440 | 8.440 | 11,003,820 |
| 2026-07-28 | 8.160 | 8.270 | 8.090 | 8.260 | 8.260 | 8,612,558 |
| 2026-07-27 | 8.030 | 8.180 | 8.000 | 8.140 | 8.140 | 6,516,828 |
| 2026-07-24 | 8.210 | 8.240 | 8.020 | 8.020 | 8.020 | 5,903,000 |
| 2026-07-23 | 8.250 | 8.270 | 8.110 | 8.180 | 8.180 | 6,117,486 |
| 2026-07-22 | 8.150 | 8.250 | 8.060 | 8.240 | 8.240 | 9,987,352 |
| 2026-07-21 | 8.210 | 8.460 | 8.090 | 8.090 | 8.090 | 15,193,680 |
Page 1 of 1 · 60 trading days
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.