Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.978	0.978	0.960	0.968	0.931	300,461
2022-08-01	0.980	0.982	0.979	0.982	0.944	102,120
2022-07-29	0.977	0.983	0.974	0.980	0.942	156,260
2022-07-28	0.980	0.981	0.972	0.979	0.941	117,580
2022-07-27	0.972	0.979	0.972	0.975	0.938	94,020
2022-07-26	0.980	0.980	0.973	0.976	0.938	154,153
2022-07-25	0.977	0.977	0.971	0.976	0.938	65,621
2022-07-22	0.974	0.980	0.972	0.978	0.940	72,441
2022-07-21	0.981	0.981	0.971	0.974	0.937	121,313
2022-07-20	0.994	0.994	0.981	0.982	0.944	105,500
2022-07-19	0.993	0.993	0.984	0.986	0.948	60,520
2022-07-18	0.978	0.987	0.978	0.986	0.948	57,220
2022-07-15	0.982	0.990	0.978	0.978	0.940	106,400
2022-07-14	0.989	0.989	0.981	0.986	0.948	93,900
2022-07-13	0.992	0.992	0.977	0.983	0.945	238,501
2022-07-12	0.982	0.983	0.979	0.980	0.942	46,500
2022-07-11	0.995	0.995	0.980	0.982	0.944	98,000
2022-07-08	0.997	0.997	0.984	0.988	0.950	81,660
2022-07-07	0.980	0.996	0.980	0.988	0.950	111,040
2022-07-06	0.981	0.987	0.981	0.984	0.946	75,140
2022-07-05	0.999	0.999	0.988	0.988	0.950	57,680
2022-07-04	1.005	1.005	0.992	0.993	0.955	104,380
2022-07-01	1.009	1.009	0.995	0.998	0.960	161,320
2022-06-30	0.989	1.005	0.989	1.005	0.966	265,342
2022-06-29	0.980	0.986	0.977	0.983	0.945	185,220
2022-06-28	1.004	1.018	1.004	1.018	0.936	207,980
2022-06-27	1.017	1.018	1.010	1.015	0.933	211,340
2022-06-24	1.013	1.016	1.006	1.015	0.933	116,300
2022-06-23	1.004	1.015	1.003	1.012	0.931	172,840
2022-06-22	1.008	1.014	1.005	1.006	0.925	134,596
2022-06-21	1.019	1.019	1.006	1.013	0.931	88,540
2022-06-20	1.011	1.016	1.006	1.016	0.934	104,280
2022-06-17	1.005	1.019	1.005	1.018	0.936	80,860
2022-06-16	1.010	1.020	1.010	1.011	0.930	67,400
2022-06-15	1.013	1.022	1.005	1.018	0.936	237,195
2022-06-14	1.013	1.013	1.005	1.012	0.931	190,600
2022-06-13	1.023	1.024	1.011	1.013	0.931	99,325
2022-06-10	1.010	1.018	1.005	1.018	0.936	107,864
2022-06-09	1.025	1.027	1.011	1.012	0.931	179,940
2022-06-08	1.030	1.030	1.015	1.016	0.934	199,980
2022-06-07	1.028	1.032	1.025	1.028	0.945	101,420
2022-06-06	1.022	1.031	1.022	1.029	0.946	150,320
2022-06-02	1.030	1.030	1.023	1.027	0.944	103,300
2022-06-01	1.028	1.034	1.023	1.025	0.943	73,200
2022-05-31	1.028	1.031	1.025	1.028	0.945	62,880
2022-05-30	1.027	1.032	1.020	1.030	0.947	214,740
2022-05-27	1.016	1.025	1.015	1.020	0.938	146,780
2022-05-26	1.016	1.025	1.013	1.019	0.937	122,620
2022-05-25	1.013	1.019	1.013	1.018	0.936	137,900
2022-05-24	1.027	1.027	1.013	1.024	0.942	126,140
2022-05-23	1.021	1.026	1.012	1.024	0.942	142,901
2022-05-20	1.023	1.028	1.011	1.021	0.939	146,980
2022-05-19	1.016	1.025	1.016	1.022	0.940	105,740
2022-05-18	1.023	1.024	1.011	1.022	0.940	78,560
2022-05-17	1.011	1.018	1.011	1.013	0.931	53,900
2022-05-16	1.023	1.031	1.015	1.016	0.934	126,000
2022-05-13	1.028	1.028	1.019	1.023	0.941	76,360
2022-05-12	1.015	1.031	1.012	1.021	0.939	210,000
2022-05-11	1.012	1.015	1.008	1.012	0.931	114,410
2022-05-10	1.014	1.016	1.011	1.012	0.931	53,000

← NewerPage 18 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.