Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	0.895	0.906	0.892	0.900	0.865	141,300
2023-04-27	0.900	0.900	0.890	0.892	0.858	94,200
2023-04-26	0.892	0.900	0.892	0.900	0.865	68,260
2023-04-25	0.903	0.911	0.893	0.895	0.861	90,300
2023-04-24	0.900	0.902	0.897	0.900	0.865	110,814
2023-04-21	0.906	0.910	0.900	0.901	0.866	120,800
2023-04-20	0.908	0.911	0.901	0.908	0.873	93,560
2023-04-19	0.909	0.916	0.909	0.909	0.874	46,100
2023-04-18	0.916	0.918	0.910	0.914	0.879	46,156
2023-04-17	0.908	0.914	0.908	0.912	0.877	60,900
2023-04-14	0.909	0.913	0.908	0.910	0.875	90,240
2023-04-13	0.908	0.917	0.908	0.911	0.876	85,580
2023-04-12	0.921	0.921	0.909	0.914	0.879	100,291
2023-04-11	0.922	0.922	0.916	0.921	0.886	55,660
2023-04-10	0.913	0.932	0.908	0.922	0.887	246,824
2023-04-07	0.915	0.918	0.907	0.913	0.878	77,780
2023-04-06	0.910	0.917	0.906	0.914	0.879	65,420
2023-04-04	0.912	0.918	0.909	0.918	0.883	90,920
2023-04-03	0.914	0.918	0.910	0.912	0.877	122,160
2023-03-31	0.920	0.920	0.912	0.914	0.879	120,860
2023-03-30	0.923	0.923	0.914	0.920	0.885	103,480
2023-03-29	0.918	0.928	0.916	0.922	0.887	102,272
2023-03-28	0.922	0.925	0.918	0.920	0.885	123,100
2023-03-27	0.933	0.933	0.923	0.924	0.888	104,800
2023-03-24	0.928	0.932	0.926	0.930	0.894	133,200
2023-03-23	0.934	0.934	0.928	0.930	0.894	123,640
2023-03-22	0.924	0.934	0.921	0.929	0.893	325,080
2023-03-21	0.929	0.929	0.919	0.925	0.889	160,480
2023-03-20	0.915	0.937	0.915	0.929	0.893	453,405
2023-03-17	0.911	0.918	0.908	0.915	0.880	218,100
2023-03-16	0.896	0.917	0.895	0.907	0.872	226,810
2023-03-15	0.907	0.911	0.899	0.905	0.870	70,200
2023-03-14	0.905	0.905	0.900	0.901	0.866	85,360
2023-03-13	0.905	0.914	0.902	0.908	0.873	68,920
2023-03-10	0.906	0.910	0.900	0.904	0.869	90,020
2023-03-09	0.910	0.910	0.904	0.905	0.870	46,100
2023-03-08	0.907	0.914	0.903	0.906	0.871	90,640
2023-03-07	0.909	0.916	0.907	0.907	0.872	157,740
2023-03-06	0.915	0.915	0.908	0.914	0.879	119,420
2023-03-03	0.919	0.920	0.915	0.918	0.883	62,700
2023-03-02	0.916	0.918	0.912	0.915	0.880	81,520
2023-03-01	0.909	0.918	0.908	0.917	0.882	51,506
2023-02-28	0.913	0.916	0.909	0.916	0.881	33,740
2023-02-27	0.920	0.920	0.906	0.912	0.877	233,063
2023-02-24	0.919	0.925	0.918	0.920	0.885	39,200
2023-02-23	0.922	0.922	0.918	0.921	0.886	22,700
2023-02-22	0.920	0.922	0.915	0.918	0.883	87,823
2023-02-21	0.927	0.928	0.923	0.926	0.890	87,100
2023-02-20	0.917	0.927	0.916	0.927	0.891	133,400
2023-02-17	0.916	0.924	0.916	0.921	0.886	28,640
2023-02-16	0.929	0.929	0.919	0.919	0.884	79,820
2023-02-15	0.916	0.927	0.915	0.927	0.891	219,490
2023-02-14	0.916	0.919	0.916	0.918	0.883	64,420
2023-02-13	0.916	0.920	0.915	0.917	0.882	68,040
2023-02-10	0.921	0.921	0.918	0.920	0.885	50,580
2023-02-09	0.920	0.921	0.915	0.920	0.885	54,920
2023-02-08	0.919	0.919	0.916	0.916	0.881	41,958
2023-02-07	0.919	0.926	0.917	0.918	0.883	55,620
2023-02-06	0.918	0.920	0.916	0.917	0.882	103,650
2023-02-03	0.923	0.926	0.920	0.921	0.886	80,786

← NewerPage 15 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.