Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	0.550	0.554	0.546	0.552	0.552	138,080
2024-07-23	0.551	0.556	0.551	0.553	0.553	158,780
2024-07-22	0.546	0.551	0.546	0.551	0.551	65,400
2024-07-19	0.545	0.553	0.545	0.548	0.548	54,080
2024-07-18	0.556	0.556	0.545	0.546	0.546	62,000
2024-07-17	0.548	0.555	0.546	0.551	0.551	87,430
2024-07-16	0.548	0.548	0.542	0.545	0.545	43,560
2024-07-15	0.541	0.549	0.540	0.548	0.548	94,122
2024-07-12	0.545	0.548	0.539	0.545	0.545	98,240
2024-07-11	0.535	0.541	0.533	0.541	0.541	133,940
2024-07-10	0.535	0.535	0.525	0.527	0.527	72,740
2024-07-09	0.513	0.534	0.513	0.531	0.531	138,530
2024-07-08	0.520	0.523	0.517	0.518	0.518	49,260
2024-07-05	0.518	0.518	0.518	0.518	0.518	0
2024-07-04	0.524	0.524	0.518	0.518	0.518	56,400
2024-07-03	0.517	0.525	0.517	0.525	0.525	105,180
2024-07-02	0.523	0.527	0.523	0.525	0.525	46,140
2024-07-01	0.520	0.525	0.520	0.524	0.524	32,500
2024-06-28	0.520	0.529	0.519	0.520	0.520	88,740
2024-06-27	0.520	0.525	0.517	0.519	0.519	57,300
2024-06-26	0.525	0.526	0.515	0.526	0.526	117,340
2024-06-25	0.532	0.532	0.517	0.526	0.526	190,780
2024-06-24	0.522	0.530	0.518	0.522	0.522	77,960
2024-06-21	0.528	0.535	0.522	0.530	0.530	33,200
2024-06-20	0.537	0.537	0.530	0.530	0.530	33,800
2024-06-19	0.538	0.538	0.531	0.532	0.532	122,262
2024-06-18	0.531	0.540	0.531	0.538	0.538	139,859
2024-06-17	0.535	0.540	0.530	0.530	0.530	87,500
2024-06-14	0.530	0.537	0.528	0.537	0.537	89,660
2024-06-13	0.531	0.538	0.525	0.530	0.530	72,280
2024-06-12	0.524	0.535	0.519	0.531	0.531	132,130
2024-06-11	0.523	0.523	0.510	0.518	0.518	86,320
2024-06-07	0.511	0.530	0.511	0.523	0.523	103,580
2024-06-06	0.538	0.549	0.507	0.516	0.516	348,530
2024-06-05	0.548	0.557	0.538	0.546	0.546	230,786
2024-06-04	0.551	0.560	0.547	0.558	0.558	171,819
2024-06-03	0.582	0.595	0.545	0.555	0.555	444,100
2024-05-31	0.591	0.597	0.582	0.595	0.595	71,980
2024-05-30	0.598	0.601	0.591	0.591	0.591	136,100
2024-05-29	0.593	0.599	0.589	0.595	0.595	114,320
2024-05-28	0.593	0.603	0.591	0.593	0.593	61,520
2024-05-27	0.593	0.593	0.589	0.592	0.592	98,460
2024-05-24	0.598	0.598	0.594	0.594	0.594	79,600
2024-05-23	0.603	0.603	0.595	0.598	0.598	153,400
2024-05-22	0.597	0.607	0.597	0.605	0.605	284,940
2024-05-21	0.597	0.597	0.593	0.597	0.597	24,800
2024-05-20	0.601	0.604	0.595	0.600	0.600	213,220
2024-05-17	0.598	0.604	0.598	0.600	0.600	283,764
2024-05-16	0.590	0.597	0.589	0.596	0.596	181,840
2024-05-15	0.588	0.603	0.583	0.590	0.590	297,740
2024-05-14	0.588	0.592	0.582	0.592	0.592	74,900
2024-05-13	0.582	0.594	0.582	0.591	0.591	64,100
2024-05-10	0.590	0.590	0.574	0.584	0.584	164,800
2024-05-09	0.597	0.597	0.587	0.594	0.594	77,506
2024-05-08	0.598	0.598	0.585	0.586	0.586	176,960
2024-05-07	0.607	0.607	0.597	0.599	0.599	108,320
2024-05-06	0.605	0.606	0.599	0.604	0.604	94,142
2024-04-30	0.602	0.607	0.598	0.598	0.598	195,504
2024-04-29	0.587	0.606	0.587	0.604	0.604	203,022
2024-04-26	0.602	0.602	0.592	0.595	0.595	238,540

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.0284 CNY
2022-06-29	0.0445 CNY
2021-06-22	0.0559 CNY
2020-06-15	0.0338 CNY
2019-05-16	0.0178 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.