Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.547	0.547	0.531	0.531	0.531	131,300
2024-01-19	0.558	0.558	0.537	0.546	0.546	89,800
2024-01-18	0.550	0.559	0.546	0.558	0.558	25,080
2024-01-17	0.562	0.568	0.551	0.562	0.562	180,000
2024-01-16	0.569	0.569	0.560	0.568	0.568	71,880
2024-01-15	0.561	0.567	0.561	0.567	0.567	97,900
2024-01-12	0.560	0.565	0.558	0.564	0.564	72,100
2024-01-11	0.558	0.563	0.555	0.562	0.562	71,560
2024-01-10	0.557	0.558	0.543	0.555	0.555	44,292
2024-01-09	0.561	0.562	0.542	0.557	0.557	83,860
2024-01-08	0.560	0.564	0.550	0.562	0.562	113,482
2024-01-05	0.563	0.569	0.551	0.569	0.569	137,340
2024-01-04	0.571	0.575	0.562	0.574	0.574	118,200
2024-01-03	0.585	0.586	0.572	0.578	0.578	139,357
2024-01-02	0.590	0.593	0.580	0.581	0.581	141,520
2023-12-29	0.586	0.591	0.583	0.589	0.589	163,560
2023-12-28	0.570	0.589	0.567	0.588	0.588	154,937
2023-12-27	0.563	0.570	0.554	0.570	0.570	180,920
2023-12-26	0.566	0.570	0.551	0.565	0.565	141,400
2023-12-25	0.579	0.585	0.579	0.579	0.579	62,300
2023-12-22	0.576	0.579	0.568	0.579	0.579	31,000
2023-12-21	0.573	0.580	0.560	0.579	0.579	101,820
2023-12-20	0.583	0.586	0.575	0.581	0.581	60,700
2023-12-19	0.583	0.595	0.583	0.585	0.585	19,000
2023-12-18	0.596	0.600	0.587	0.592	0.592	60,360
2023-12-15	0.597	0.608	0.586	0.600	0.600	226,886
2023-12-14	0.590	0.606	0.588	0.603	0.603	85,100
2023-12-13	0.585	0.606	0.585	0.599	0.599	134,500
2023-12-12	0.593	0.616	0.593	0.611	0.611	363,326
2023-12-11	0.560	0.600	0.552	0.587	0.587	344,186
2023-12-08	0.579	0.579	0.566	0.566	0.566	47,920
2023-12-07	0.581	0.585	0.560	0.576	0.576	183,780
2023-12-06	0.594	0.595	0.585	0.589	0.589	36,800
2023-12-05	0.587	0.597	0.580	0.584	0.584	116,860
2023-12-04	0.610	0.610	0.580	0.592	0.592	136,540
2023-12-01	0.616	0.616	0.610	0.615	0.615	33,100
2023-11-30	0.607	0.616	0.607	0.612	0.612	52,230
2023-11-29	0.605	0.618	0.603	0.610	0.610	144,080
2023-11-28	0.604	0.617	0.604	0.607	0.607	174,334
2023-11-27	0.642	0.642	0.606	0.607	0.607	156,262
2023-11-24	0.624	0.637	0.624	0.629	0.629	79,370
2023-11-23	0.622	0.631	0.608	0.629	0.629	207,072
2023-11-22	0.600	0.619	0.600	0.610	0.610	147,654
2023-11-21	0.595	0.613	0.595	0.602	0.602	240,387
2023-11-20	0.589	0.595	0.588	0.595	0.595	86,100
2023-11-17	0.583	0.585	0.574	0.583	0.583	192,480
2023-11-16	0.582	0.585	0.559	0.583	0.583	60,500
2023-11-15	0.585	0.590	0.585	0.586	0.586	66,720
2023-11-14	0.576	0.584	0.575	0.577	0.577	71,323
2023-11-13	0.560	0.577	0.560	0.575	0.575	46,080
2023-11-10	0.590	0.590	0.558	0.572	0.572	114,140
2023-11-09	0.581	0.588	0.574	0.587	0.587	149,659
2023-11-08	0.592	0.592	0.587	0.587	0.587	36,820
2023-11-07	0.563	0.594	0.563	0.594	0.594	148,720
2023-11-06	0.570	0.580	0.562	0.576	0.576	100,424
2023-11-03	0.558	0.567	0.558	0.560	0.560	14,600
2023-11-02	0.553	0.572	0.553	0.558	0.558	38,235
2023-11-01	0.575	0.575	0.568	0.568	0.568	21,000
2023-10-31	0.558	0.568	0.551	0.565	0.565	58,120
2023-10-30	0.540	0.559	0.540	0.559	0.559	52,330

← NewerPage 12 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.