Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.892	0.893	0.881	0.886	0.852	195,180
2022-11-01	0.893	0.894	0.879	0.892	0.858	202,680
2022-10-31	0.882	0.892	0.875	0.887	0.853	196,440
2022-10-28	0.904	0.904	0.888	0.888	0.854	137,153
2022-10-27	0.914	0.914	0.904	0.904	0.869	90,400
2022-10-26	0.900	0.914	0.900	0.908	0.873	141,100
2022-10-25	0.892	0.906	0.888	0.902	0.867	92,628
2022-10-24	0.892	0.917	0.890	0.897	0.863	129,300
2022-10-21	0.914	0.914	0.910	0.912	0.877	53,996
2022-10-20	0.912	0.913	0.901	0.913	0.878	90,721
2022-10-19	0.912	0.912	0.900	0.912	0.877	67,860
2022-10-18	0.906	0.913	0.905	0.912	0.877	70,708
2022-10-17	0.911	0.913	0.902	0.912	0.877	36,700
2022-10-14	0.902	0.912	0.900	0.912	0.877	159,600
2022-10-13	0.893	0.903	0.890	0.901	0.866	80,560
2022-10-12	0.892	0.902	0.883	0.902	0.867	84,380
2022-10-11	0.882	0.901	0.882	0.899	0.864	62,160
2022-10-10	0.904	0.904	0.891	0.896	0.862	69,440
2022-09-30	0.900	0.908	0.892	0.904	0.869	45,480
2022-09-29	0.900	0.908	0.895	0.896	0.862	70,000
2022-09-28	0.897	0.915	0.890	0.891	0.857	137,360
2022-09-27	0.880	0.899	0.880	0.897	0.863	175,940
2022-09-26	0.945	0.952	0.880	0.882	0.848	513,960
2022-09-23	0.950	0.962	0.949	0.950	0.913	92,420
2022-09-22	0.955	0.959	0.952	0.954	0.917	88,540
2022-09-21	0.953	0.961	0.953	0.960	0.923	80,820
2022-09-20	0.960	0.970	0.959	0.962	0.925	142,740
2022-09-19	0.974	0.987	0.940	0.958	0.921	211,300
2022-09-16	0.991	0.991	0.976	0.980	0.942	181,440
2022-09-15	0.999	0.999	0.990	0.992	0.954	74,160
2022-09-14	0.988	0.999	0.988	0.994	0.956	69,360
2022-09-13	0.997	1.001	0.986	0.991	0.953	150,140
2022-09-09	0.993	1.000	0.993	0.997	0.959	82,300
2022-09-08	0.995	0.998	0.993	0.994	0.956	81,153
2022-09-07	0.993	0.998	0.993	0.995	0.957	88,620
2022-09-06	0.998	0.999	0.992	0.996	0.958	235,180
2022-09-05	1.001	1.001	0.995	0.998	0.960	204,370
2022-09-02	1.008	1.008	1.003	1.005	0.966	78,740
2022-09-01	1.009	1.010	1.001	1.007	0.968	167,326
2022-08-31	1.000	1.006	1.000	1.004	0.965	119,880
2022-08-30	1.000	1.006	0.999	1.005	0.966	143,786
2022-08-29	1.011	1.011	1.000	1.007	0.968	234,040
2022-08-26	1.002	1.012	0.999	1.011	0.972	381,620
2022-08-25	0.999	1.006	0.999	1.002	0.963	146,141
2022-08-24	1.000	1.006	0.995	0.998	0.960	209,062
2022-08-23	1.000	1.005	0.998	1.002	0.963	293,460
2022-08-22	0.987	1.001	0.987	1.000	0.962	467,642
2022-08-19	0.980	0.986	0.979	0.985	0.947	100,960
2022-08-18	0.979	0.989	0.978	0.983	0.945	132,586
2022-08-17	0.980	0.986	0.978	0.985	0.947	64,912
2022-08-16	0.978	0.988	0.978	0.982	0.944	119,800
2022-08-15	0.988	0.989	0.978	0.981	0.943	60,020
2022-08-12	0.985	0.988	0.978	0.987	0.949	36,000
2022-08-11	0.979	0.987	0.976	0.987	0.949	174,704
2022-08-10	0.983	0.984	0.979	0.979	0.941	79,100
2022-08-09	0.983	0.984	0.978	0.982	0.944	106,922
2022-08-08	0.973	0.984	0.972	0.983	0.945	124,660
2022-08-05	0.971	0.973	0.968	0.973	0.936	97,900
2022-08-04	0.964	0.971	0.963	0.970	0.933	28,820
2022-08-03	0.975	0.975	0.963	0.964	0.927	73,820

← NewerPage 17 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.