Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.595	0.601	0.593	0.599	0.599	259,504
2024-04-24	0.578	0.597	0.578	0.597	0.597	310,643
2024-04-23	0.567	0.580	0.566	0.575	0.575	188,222
2024-04-22	0.574	0.574	0.567	0.571	0.571	72,500
2024-04-19	0.573	0.575	0.571	0.571	0.571	107,299
2024-04-18	0.574	0.578	0.573	0.573	0.573	96,742
2024-04-17	0.574	0.580	0.573	0.576	0.576	79,939
2024-04-16	0.584	0.584	0.573	0.574	0.574	152,100
2024-04-15	0.568	0.585	0.568	0.583	0.583	187,360
2024-04-12	0.574	0.582	0.570	0.571	0.571	140,560
2024-04-11	0.572	0.580	0.571	0.578	0.578	100,560
2024-04-10	0.577	0.580	0.576	0.576	0.576	76,380
2024-04-09	0.575	0.580	0.572	0.576	0.576	52,900
2024-04-08	0.579	0.580	0.572	0.573	0.573	77,096
2024-04-03	0.579	0.579	0.571	0.579	0.579	71,100
2024-04-02	0.573	0.579	0.571	0.579	0.579	55,060
2024-04-01	0.571	0.583	0.571	0.582	0.582	50,220
2024-03-29	0.577	0.585	0.565	0.572	0.572	99,971
2024-03-28	0.574	0.585	0.574	0.577	0.577	94,960
2024-03-27	0.582	0.585	0.575	0.575	0.575	120,990
2024-03-26	0.593	0.595	0.580	0.583	0.583	118,380
2024-03-25	0.576	0.600	0.575	0.595	0.595	231,022
2024-03-22	0.582	0.582	0.578	0.579	0.579	143,261
2024-03-21	0.593	0.593	0.582	0.587	0.587	129,400
2024-03-20	0.586	0.591	0.586	0.589	0.589	79,442
2024-03-19	0.591	0.596	0.586	0.591	0.591	146,420
2024-03-18	0.594	0.602	0.583	0.599	0.599	184,722
2024-03-15	0.593	0.600	0.591	0.593	0.593	45,580
2024-03-14	0.588	0.601	0.588	0.593	0.593	117,900
2024-03-13	0.594	0.597	0.588	0.596	0.596	145,846
2024-03-12	0.598	0.607	0.597	0.605	0.605	165,486
2024-03-11	0.590	0.604	0.590	0.603	0.603	168,540
2024-03-08	0.592	0.592	0.584	0.592	0.592	201,477
2024-03-07	0.593	0.602	0.589	0.590	0.590	258,900
2024-03-06	0.602	0.607	0.595	0.596	0.596	335,020
2024-03-05	0.605	0.608	0.604	0.607	0.607	123,860
2024-03-04	0.610	0.612	0.608	0.611	0.611	151,578
2024-03-01	0.617	0.618	0.610	0.613	0.613	307,701
2024-02-29	0.624	0.626	0.615	0.620	0.620	201,400
2024-02-28	0.619	0.625	0.615	0.615	0.615	264,300
2024-02-27	0.610	0.622	0.610	0.622	0.622	187,488
2024-02-26	0.613	0.616	0.610	0.614	0.614	126,266
2024-02-23	0.611	0.618	0.611	0.616	0.616	172,911
2024-02-22	0.619	0.619	0.611	0.614	0.614	135,849
2024-02-21	0.615	0.622	0.601	0.615	0.615	336,337
2024-02-20	0.618	0.618	0.603	0.609	0.609	245,800
2024-02-19	0.637	0.639	0.608	0.613	0.613	470,610
2024-02-08	0.623	0.636	0.623	0.630	0.630	412,432
2024-02-07	0.622	0.626	0.605	0.618	0.618	299,309
2024-02-06	0.574	0.628	0.574	0.625	0.625	861,944
2024-02-05	0.588	0.601	0.572	0.594	0.594	238,300
2024-02-02	0.596	0.608	0.571	0.600	0.600	489,201
2024-02-01	0.601	0.608	0.594	0.594	0.594	229,722
2024-01-31	0.588	0.603	0.586	0.597	0.597	179,520
2024-01-30	0.587	0.612	0.587	0.592	0.592	243,104
2024-01-29	0.619	0.619	0.591	0.593	0.593	594,040
2024-01-26	0.609	0.635	0.603	0.619	0.619	800,860
2024-01-25	0.562	0.611	0.562	0.609	0.609	848,839
2024-01-24	0.548	0.590	0.548	0.575	0.575	527,950
2024-01-23	0.529	0.547	0.519	0.538	0.538	190,600

← NewerPage 11 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.