Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.025	1.025	1.010	1.014	0.932	64,840
2022-05-06	1.019	1.024	1.009	1.016	0.934	107,600
2022-05-05	1.012	1.037	1.010	1.029	0.946	208,901
2022-04-29	0.992	1.020	0.992	1.011	0.930	209,536
2022-04-28	1.018	1.029	0.999	1.000	0.920	130,581
2022-04-27	1.013	1.020	0.996	1.018	0.936	214,621
2022-04-26	1.012	1.020	1.006	1.007	0.926	217,700
2022-04-25	1.041	1.053	1.012	1.017	0.935	276,854
2022-04-22	1.058	1.058	1.044	1.053	0.968	30,720
2022-04-21	1.058	1.058	1.045	1.053	0.968	161,860
2022-04-20	1.060	1.064	1.051	1.059	0.974	229,280
2022-04-19	1.054	1.061	1.053	1.060	0.975	84,280
2022-04-18	1.055	1.065	1.050	1.061	0.976	122,040
2022-04-15	1.067	1.069	1.056	1.066	0.980	229,820
2022-04-14	1.078	1.078	1.064	1.069	0.983	141,660
2022-04-13	1.078	1.078	1.065	1.070	0.984	149,440
2022-04-12	1.075	1.084	1.068	1.081	0.994	129,582
2022-04-11	1.095	1.095	1.066	1.073	0.987	215,270
2022-04-08	1.095	1.095	1.082	1.090	1.002	106,422
2022-04-07	1.098	1.103	1.084	1.088	1.000	203,402
2022-04-06	1.075	1.103	1.071	1.098	1.010	381,240
2022-04-01	1.068	1.075	1.063	1.074	0.988	139,940
2022-03-31	1.063	1.078	1.063	1.074	0.988	110,665
2022-03-30	1.058	1.075	1.058	1.074	0.988	70,980
2022-03-29	1.072	1.072	1.063	1.066	0.980	81,620
2022-03-28	1.058	1.070	1.051	1.070	0.984	139,928
2022-03-25	1.068	1.074	1.067	1.068	0.982	98,000
2022-03-24	1.066	1.074	1.066	1.068	0.982	83,100
2022-03-23	1.075	1.075	1.068	1.070	0.984	81,600
2022-03-22	1.070	1.071	1.065	1.069	0.983	71,360
2022-03-21	1.071	1.073	1.065	1.069	0.983	155,420
2022-03-18	1.060	1.075	1.060	1.075	0.988	156,680
2022-03-17	1.061	1.073	1.061	1.069	0.983	233,880
2022-03-16	1.044	1.065	1.039	1.055	0.970	146,840
2022-03-15	1.061	1.068	1.042	1.042	0.958	231,700
2022-03-14	1.063	1.069	1.061	1.068	0.982	93,100
2022-03-11	1.061	1.071	1.061	1.069	0.983	51,820
2022-03-10	1.071	1.074	1.069	1.069	0.983	88,180
2022-03-09	1.073	1.073	1.060	1.064	0.978	161,600
2022-03-08	1.066	1.075	1.064	1.067	0.981	140,060
2022-03-07	1.070	1.074	1.064	1.068	0.982	113,660
2022-03-04	1.065	1.078	1.062	1.074	0.988	155,780
2022-03-03	1.078	1.079	1.064	1.070	0.984	175,980
2022-03-02	1.070	1.078	1.060	1.076	0.989	141,224
2022-03-01	1.076	1.088	1.065	1.074	0.988	215,430
2022-02-28	1.083	1.084	1.067	1.076	0.989	141,120
2022-02-25	1.091	1.092	1.069	1.083	0.996	69,880
2022-02-24	1.097	1.108	1.068	1.079	0.992	479,348
2022-02-23	1.100	1.110	1.098	1.107	1.018	140,441
2022-02-22	1.113	1.115	1.099	1.102	1.013	256,160
2022-02-21	1.114	1.116	1.113	1.115	1.025	66,400
2022-02-18	1.111	1.116	1.100	1.112	1.023	202,042
2022-02-17	1.120	1.120	1.110	1.110	1.021	197,000
2022-02-16	1.118	1.119	1.113	1.118	1.028	103,020
2022-02-15	1.118	1.120	1.114	1.118	1.028	73,403
2022-02-14	1.115	1.126	1.114	1.117	1.027	113,480
2022-02-11	1.133	1.133	1.116	1.124	1.034	120,280
2022-02-10	1.120	1.130	1.120	1.128	1.037	58,040
2022-02-09	1.126	1.130	1.123	1.129	1.038	149,660
2022-02-08	1.117	1.122	1.111	1.122	1.032	191,960

← NewerPage 19 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.