Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.927	0.927	0.921	0.923	0.888	55,880
2023-02-01	0.922	0.927	0.922	0.927	0.891	91,200
2023-01-31	0.923	0.928	0.919	0.928	0.892	59,798
2023-01-30	0.929	0.935	0.921	0.923	0.888	93,400
2023-01-20	0.919	0.926	0.917	0.924	0.888	132,080
2023-01-19	0.919	0.926	0.917	0.917	0.882	112,280
2023-01-18	0.919	0.923	0.919	0.923	0.888	38,380
2023-01-17	0.920	0.920	0.913	0.920	0.885	46,344
2023-01-16	0.910	0.920	0.908	0.918	0.883	103,283
2023-01-13	0.908	0.915	0.908	0.915	0.880	33,064
2023-01-12	0.913	0.917	0.907	0.907	0.872	91,380
2023-01-11	0.922	0.922	0.915	0.916	0.881	44,221
2023-01-10	0.915	0.920	0.915	0.920	0.885	22,320
2023-01-09	0.922	0.924	0.918	0.920	0.885	54,100
2023-01-06	0.923	0.930	0.920	0.920	0.885	78,160
2023-01-05	0.915	0.923	0.915	0.923	0.888	58,560
2023-01-04	0.911	0.918	0.910	0.912	0.877	76,760
2023-01-03	0.916	0.919	0.916	0.916	0.881	24,400
2022-12-30	0.907	0.914	0.906	0.914	0.879	28,400
2022-12-29	0.908	0.914	0.903	0.906	0.871	42,200
2022-12-28	0.918	0.918	0.906	0.908	0.873	36,700
2022-12-27	0.916	0.923	0.913	0.918	0.883	66,260
2022-12-26	0.916	0.918	0.915	0.916	0.881	55,361
2022-12-23	0.907	0.918	0.900	0.916	0.881	202,000
2022-12-22	0.926	0.926	0.913	0.913	0.878	15,100
2022-12-21	0.911	0.915	0.910	0.915	0.880	44,160
2022-12-20	0.914	0.915	0.913	0.913	0.878	32,800
2022-12-19	0.923	0.923	0.914	0.914	0.879	82,000
2022-12-16	0.920	0.927	0.919	0.926	0.890	59,360
2022-12-15	0.920	0.923	0.918	0.919	0.884	60,000
2022-12-14	0.926	0.926	0.920	0.923	0.888	109,082
2022-12-13	0.928	0.931	0.923	0.929	0.893	61,220
2022-12-12	0.938	0.938	0.930	0.931	0.895	71,300
2022-12-09	0.937	0.940	0.935	0.940	0.904	86,702
2022-12-08	0.936	0.938	0.933	0.937	0.901	41,520
2022-12-07	0.929	0.939	0.929	0.937	0.901	75,702
2022-12-06	0.935	0.940	0.934	0.935	0.899	117,790
2022-12-05	0.929	0.936	0.929	0.935	0.899	154,300
2022-12-02	0.920	0.930	0.920	0.930	0.894	49,400
2022-12-01	0.930	0.930	0.925	0.925	0.889	113,980
2022-11-30	0.926	0.926	0.921	0.926	0.890	82,740
2022-11-29	0.925	0.930	0.920	0.929	0.893	242,400
2022-11-28	0.915	0.917	0.915	0.916	0.881	30,200
2022-11-25	0.922	0.923	0.919	0.921	0.886	55,860
2022-11-24	0.925	0.928	0.916	0.922	0.887	59,200
2022-11-23	0.916	0.918	0.915	0.918	0.883	58,700
2022-11-22	0.920	0.920	0.915	0.918	0.883	59,300
2022-11-21	0.916	0.920	0.915	0.920	0.885	63,900
2022-11-18	0.921	0.922	0.915	0.921	0.886	106,100
2022-11-17	0.916	0.919	0.914	0.919	0.884	120,775
2022-11-16	0.916	0.916	0.913	0.916	0.881	50,380
2022-11-15	0.909	0.916	0.905	0.916	0.881	155,564
2022-11-14	0.910	0.910	0.905	0.908	0.873	146,720
2022-11-11	0.900	0.912	0.900	0.909	0.874	147,000
2022-11-10	0.898	0.899	0.890	0.899	0.864	16,396
2022-11-09	0.902	0.902	0.895	0.898	0.863	75,120
2022-11-08	0.896	0.900	0.896	0.898	0.863	21,200
2022-11-07	0.891	0.903	0.891	0.903	0.868	75,700
2022-11-04	0.888	0.904	0.881	0.903	0.868	171,621
2022-11-03	0.882	0.888	0.881	0.886	0.852	92,280

← NewerPage 16 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.