Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	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
2023-07-27	0.731	0.734	0.718	0.721	0.721	139,140
2023-07-26	0.717	0.729	0.717	0.728	0.728	155,640
2023-07-25	0.711	0.727	0.711	0.726	0.726	313,844
2023-07-24	0.706	0.709	0.704	0.709	0.709	76,140
2023-07-21	0.693	0.709	0.693	0.708	0.708	230,194
2023-07-20	0.696	0.696	0.692	0.692	0.692	22,640
2023-07-19	0.695	0.695	0.690	0.693	0.693	76,000
2023-07-18	0.695	0.700	0.692	0.695	0.695	54,334
2023-07-17	0.696	0.703	0.693	0.695	0.695	58,000
2023-07-14	0.704	0.705	0.702	0.702	0.702	132,741
2023-07-13	0.703	0.703	0.690	0.700	0.700	68,280
2023-07-12	0.675	0.702	0.673	0.696	0.696	405,516
2023-07-11	0.672	0.672	0.664	0.671	0.671	46,481
2023-07-10	0.671	0.671	0.665	0.665	0.665	64,840
2023-07-07	0.676	0.676	0.664	0.666	0.666	83,640
2023-07-06	0.668	0.677	0.667	0.676	0.676	47,140
2023-07-05	0.661	0.679	0.661	0.677	0.677	128,101
2023-07-04	0.667	0.673	0.664	0.668	0.668	140,700
2023-07-03	0.669	0.675	0.660	0.675	0.675	160,323
2023-06-30	0.668	0.675	0.658	0.669	0.669	228,690
2023-06-29	0.680	0.680	0.667	0.677	0.677	138,453
2023-06-28	0.704	0.704	0.674	0.688	0.688	157,081
2023-06-27	0.721	0.721	0.641	0.706	0.706	217,601
2023-06-26	0.743	0.743	0.733	0.737	0.709	125,300
2023-06-21	0.741	0.752	0.741	0.747	0.718	83,660
2023-06-20	0.747	0.751	0.738	0.751	0.722	100,021
2023-06-19	0.760	0.760	0.740	0.745	0.716	207,220
2023-06-16	0.758	0.767	0.757	0.761	0.732	105,220
2023-06-15	0.768	0.770	0.759	0.760	0.731	119,620
2023-06-14	0.775	0.780	0.767	0.768	0.738	80,100
2023-06-13	0.772	0.783	0.770	0.775	0.745	42,880
2023-06-12	0.789	0.789	0.767	0.780	0.750	62,900
2023-06-09	0.773	0.784	0.767	0.783	0.753	136,680
2023-06-08	0.775	0.781	0.765	0.776	0.746	90,820
2023-06-07	0.782	0.785	0.773	0.781	0.751	36,580
2023-06-06	0.776	0.779	0.769	0.775	0.745	46,900
2023-06-05	0.768	0.774	0.767	0.769	0.739	113,081
2023-06-02	0.772	0.781	0.772	0.774	0.744	135,000
2023-06-01	0.760	0.770	0.753	0.769	0.739	114,620
2023-05-31	0.799	0.802	0.730	0.760	0.731	481,820
2023-05-30	0.795	0.797	0.791	0.793	0.763	96,280
2023-05-29	0.804	0.804	0.794	0.795	0.764	93,000
2023-05-26	0.805	0.805	0.789	0.804	0.773	289,070
2023-05-25	0.825	0.831	0.801	0.805	0.774	299,891
2023-05-24	0.845	0.845	0.824	0.824	0.792	159,000
2023-05-23	0.861	0.861	0.845	0.846	0.813	221,570
2023-05-22	0.870	0.872	0.856	0.856	0.823	189,700
2023-05-19	0.880	0.880	0.871	0.872	0.838	50,260
2023-05-18	0.880	0.881	0.873	0.875	0.841	87,600
2023-05-17	0.879	0.889	0.879	0.880	0.846	75,180
2023-05-16	0.877	0.890	0.877	0.887	0.853	116,920
2023-05-15	0.872	0.888	0.872	0.886	0.852	214,129
2023-05-12	0.879	0.879	0.870	0.872	0.838	46,940
2023-05-11	0.876	0.888	0.870	0.874	0.840	151,180
2023-05-10	0.888	0.888	0.878	0.881	0.847	158,020
2023-05-09	0.888	0.890	0.888	0.888	0.854	124,640
2023-05-08	0.895	0.895	0.888	0.890	0.856	108,900
2023-05-05	0.900	0.900	0.893	0.894	0.860	49,780

← NewerPage 14 of 21 · 1,218 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.