Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.541	0.551	0.536	0.550	0.550	128,821
2023-10-26	0.544	0.544	0.533	0.542	0.542	20,788
2023-10-25	0.540	0.545	0.530	0.538	0.538	68,070
2023-10-24	0.532	0.540	0.529	0.537	0.537	72,708
2023-10-23	0.582	0.582	0.524	0.531	0.531	481,700
2023-10-20	0.590	0.590	0.581	0.582	0.582	27,520
2023-10-19	0.583	0.587	0.581	0.584	0.584	14,963
2023-10-18	0.590	0.594	0.586	0.586	0.586	83,900
2023-10-17	0.610	0.610	0.588	0.590	0.590	127,640
2023-10-16	0.622	0.622	0.610	0.610	0.610	123,200
2023-10-13	0.634	0.635	0.627	0.631	0.631	7,700
2023-10-12	0.625	0.639	0.625	0.634	0.634	18,140
2023-10-11	0.638	0.638	0.627	0.627	0.627	136,996
2023-10-10	0.638	0.638	0.620	0.628	0.628	91,100
2023-10-09	0.648	0.648	0.632	0.638	0.638	36,405
2023-09-28	0.649	0.654	0.643	0.648	0.648	73,800
2023-09-27	0.636	0.644	0.635	0.641	0.641	9,500
2023-09-26	0.633	0.645	0.632	0.645	0.645	37,342
2023-09-25	0.643	0.649	0.643	0.646	0.646	28,180
2023-09-22	0.648	0.649	0.635	0.645	0.645	59,900
2023-09-21	0.637	0.651	0.636	0.646	0.646	11,300
2023-09-20	0.636	0.645	0.636	0.645	0.645	4,100
2023-09-19	0.655	0.655	0.630	0.645	0.645	90,740
2023-09-18	0.661	0.661	0.654	0.655	0.655	30,500
2023-09-15	0.666	0.680	0.660	0.660	0.660	167,570
2023-09-14	0.665	0.665	0.659	0.660	0.660	30,500
2023-09-13	0.651	0.670	0.650	0.670	0.670	63,320
2023-09-12	0.672	0.672	0.659	0.659	0.659	18,380
2023-09-11	0.669	0.669	0.657	0.668	0.668	73,180
2023-09-08	0.647	0.663	0.635	0.663	0.663	189,350
2023-09-07	0.670	0.670	0.650	0.650	0.650	108,000
2023-09-06	0.649	0.671	0.644	0.671	0.671	74,840
2023-09-05	0.650	0.650	0.640	0.649	0.649	10,240
2023-09-04	0.647	0.651	0.635	0.650	0.650	74,480
2023-09-01	0.637	0.645	0.628	0.628	0.628	134,100
2023-08-31	0.675	0.675	0.631	0.636	0.636	340,240
2023-08-30	0.675	0.675	0.664	0.668	0.668	83,380
2023-08-29	0.660	0.673	0.660	0.670	0.670	118,500
2023-08-28	0.689	0.700	0.660	0.660	0.660	230,755
2023-08-25	0.662	0.669	0.658	0.661	0.661	186,040
2023-08-24	0.687	0.697	0.665	0.665	0.665	269,000
2023-08-23	0.708	0.708	0.687	0.690	0.690	121,300
2023-08-22	0.702	0.702	0.692	0.697	0.697	95,340
2023-08-21	0.710	0.710	0.700	0.700	0.700	92,200
2023-08-18	0.724	0.724	0.709	0.710	0.710	83,500
2023-08-17	0.711	0.720	0.708	0.718	0.718	115,540
2023-08-16	0.723	0.723	0.707	0.715	0.715	204,987
2023-08-15	0.736	0.736	0.720	0.724	0.724	85,340
2023-08-14	0.733	0.740	0.720	0.726	0.726	155,660
2023-08-11	0.748	0.750	0.733	0.743	0.743	120,340
2023-08-10	0.737	0.751	0.737	0.748	0.748	50,003
2023-08-09	0.746	0.750	0.738	0.743	0.743	183,780
2023-08-08	0.754	0.757	0.750	0.751	0.751	91,223
2023-08-07	0.777	0.777	0.751	0.755	0.755	148,100
2023-08-04	0.772	0.780	0.772	0.776	0.776	138,607
2023-08-03	0.762	0.770	0.755	0.769	0.769	208,987
2023-08-02	0.759	0.778	0.759	0.759	0.759	225,400
2023-08-01	0.780	0.792	0.757	0.761	0.761	507,072
2023-07-31	0.750	0.784	0.750	0.779	0.779	689,200
2023-07-28	0.730	0.750	0.725	0.743	0.743	500,032

← NewerPage 13 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.