Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.582	0.595	0.582	0.588	0.588	162,840
2026-07-16	0.588	0.598	0.585	0.595	0.595	417,484
2026-07-15	0.568	0.584	0.568	0.583	0.583	493,883
2026-07-14	0.568	0.575	0.562	0.568	0.568	105,660
2026-07-13	0.570	0.579	0.561	0.571	0.571	155,800
2026-07-10	0.573	0.579	0.567	0.577	0.577	112,640
2026-07-09	0.571	0.578	0.565	0.573	0.573	213,726
2026-07-08	0.583	0.583	0.570	0.578	0.578	129,500
2026-07-07	0.609	0.611	0.600	0.605	0.576	381,324
2026-07-06	0.598	0.610	0.592	0.608	0.579	385,190
2026-07-03	0.590	0.594	0.588	0.590	0.561	100,980
2026-07-02	0.588	0.598	0.583	0.589	0.560	175,336
2026-07-01	0.576	0.590	0.568	0.584	0.584	357,423
2026-06-30	0.568	0.575	0.568	0.570	0.570	98,800
2026-06-29	0.571	0.575	0.566	0.568	0.568	172,900
2026-06-26	0.579	0.579	0.572	0.572	0.572	76,520
2026-06-25	0.579	0.579	0.572	0.572	0.572	86,240
2026-06-24	0.571	0.582	0.571	0.575	0.575	131,640
2026-06-23	0.583	0.583	0.577	0.577	0.577	85,600
2026-06-22	0.578	0.584	0.571	0.583	0.583	172,620
2026-06-18	0.570	0.583	0.568	0.578	0.578	411,220
2026-06-17	0.570	0.571	0.561	0.566	0.566	91,100
2026-06-16	0.575	0.575	0.567	0.570	0.570	112,800
2026-06-15	0.561	0.576	0.553	0.573	0.573	296,935
2026-06-12	0.559	0.561	0.555	0.556	0.556	177,528
2026-06-11	0.562	0.562	0.548	0.550	0.550	126,141
2026-06-10	0.556	0.564	0.556	0.558	0.558	155,700
2026-06-09	0.545	0.555	0.545	0.554	0.554	84,940
2026-06-08	0.561	0.561	0.545	0.548	0.548	231,420
2026-06-05	0.560	0.565	0.551	0.565	0.565	108,260
2026-06-04	0.573	0.575	0.561	0.561	0.561	195,840
2026-06-03	0.577	0.578	0.567	0.572	0.572	145,480
2026-06-02	0.567	0.578	0.567	0.576	0.576	363,181
2026-06-01	0.550	0.566	0.550	0.565	0.565	83,221
2026-05-29	0.552	0.563	0.551	0.557	0.557	313,341
2026-05-28	0.557	0.560	0.543	0.552	0.552	241,860
2026-05-27	0.565	0.570	0.550	0.557	0.557	279,080
2026-05-26	0.578	0.578	0.555	0.566	0.566	193,600
2026-05-25	0.578	0.581	0.575	0.578	0.578	109,980
2026-05-22	0.579	0.582	0.577	0.580	0.580	144,800
2026-05-21	0.575	0.583	0.575	0.579	0.579	295,256
2026-05-20	0.573	0.579	0.563	0.574	0.574	169,100
2026-05-19	0.576	0.582	0.574	0.578	0.578	84,700
2026-05-18	0.585	0.590	0.576	0.576	0.576	224,760
2026-05-15	0.588	0.588	0.585	0.585	0.585	145,420
2026-05-14	0.584	0.592	0.584	0.589	0.589	223,900
2026-05-13	0.589	0.594	0.583	0.584	0.584	184,520
2026-05-12	0.598	0.598	0.586	0.590	0.590	345,050
2026-05-11	0.597	0.600	0.596	0.599	0.599	209,600
2026-05-08	0.602	0.604	0.599	0.599	0.599	191,600
2026-05-07	0.604	0.606	0.598	0.602	0.602	205,722
2026-05-06	0.607	0.607	0.600	0.607	0.607	373,340
2026-04-30	0.610	0.615	0.605	0.612	0.612	307,643
2026-04-29	0.601	0.614	0.601	0.614	0.614	350,220
2026-04-28	0.605	0.612	0.603	0.612	0.612	275,100
2026-04-27	0.635	0.638	0.603	0.605	0.605	674,940
2026-04-24	0.636	0.645	0.632	0.632	0.632	126,472
2026-04-23	0.643	0.646	0.640	0.640	0.640	68,520
2026-04-22	0.638	0.654	0.634	0.648	0.648	378,340
2026-04-21	0.653	0.653	0.639	0.641	0.641	213,900

← NewerPage 2 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.