Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.125	1.125	1.119	1.123	1.033	97,220
2022-01-28	1.128	1.128	1.115	1.117	1.027	157,420
2022-01-27	1.122	1.127	1.116	1.119	1.029	145,400
2022-01-26	1.125	1.129	1.116	1.127	1.036	216,424
2022-01-25	1.144	1.144	1.116	1.118	1.028	350,240
2022-01-24	1.170	1.170	1.135	1.139	1.047	211,480
2022-01-21	1.129	1.146	1.127	1.143	1.051	458,160
2022-01-20	1.130	1.135	1.130	1.131	1.040	69,620
2022-01-19	1.130	1.134	1.128	1.132	1.041	33,480
2022-01-18	1.134	1.135	1.129	1.130	1.039	94,560
2022-01-17	1.125	1.135	1.125	1.132	1.041	141,842
2022-01-14	1.142	1.142	1.126	1.126	1.035	202,680
2022-01-13	1.145	1.145	1.137	1.138	1.046	124,400
2022-01-12	1.141	1.150	1.134	1.140	1.048	146,820
2022-01-11	1.137	1.146	1.137	1.141	1.049	186,340
2022-01-10	1.141	1.143	1.133	1.139	1.047	161,000
2022-01-07	1.139	1.142	1.137	1.139	1.047	131,403
2022-01-06	1.148	1.148	1.137	1.139	1.047	152,604
2022-01-05	1.137	1.146	1.137	1.139	1.047	448,700
2022-01-04	1.132	1.138	1.132	1.137	1.045	236,976
2021-12-31	1.135	1.138	1.123	1.136	1.045	262,920
2021-12-30	1.132	1.146	1.131	1.136	1.045	397,017
2021-12-29	1.127	1.139	1.125	1.134	1.043	1,389,559
2021-12-28	1.093	1.105	1.093	1.104	1.015	133,960
2021-12-27	1.101	1.105	1.091	1.098	1.010	71,856
2021-12-24	1.092	1.100	1.090	1.093	1.005	61,780
2021-12-23	1.100	1.112	1.099	1.100	1.011	162,320
2021-12-22	1.108	1.108	1.095	1.100	1.011	157,440
2021-12-21	1.089	1.111	1.089	1.108	1.019	330,331
2021-12-20	1.091	1.094	1.082	1.089	1.001	111,220
2021-12-17	1.090	1.095	1.088	1.092	1.004	168,444
2021-12-16	1.083	1.086	1.081	1.086	0.999	56,200
2021-12-15	1.078	1.089	1.078	1.085	0.998	237,002
2021-12-14	1.080	1.080	1.067	1.071	0.985	125,380
2021-12-13	1.079	1.084	1.078	1.080	0.993	120,000
2021-12-10	1.080	1.082	1.072	1.080	0.993	83,697
2021-12-09	1.065	1.080	1.065	1.080	0.993	57,020
2021-12-08	1.070	1.076	1.063	1.074	0.988	87,120
2021-12-07	1.064	1.073	1.061	1.066	0.980	68,940
2021-12-06	1.063	1.075	1.063	1.063	0.977	79,000
2021-12-03	1.075	1.076	1.070	1.072	0.986	98,760
2021-12-02	1.065	1.073	1.063	1.070	0.984	68,705
2021-12-01	1.061	1.073	1.061	1.069	0.983	104,180
2021-11-30	1.075	1.076	1.065	1.066	0.980	100,200
2021-11-29	1.075	1.078	1.068	1.076	0.989	28,100
2021-11-26	1.082	1.082	1.069	1.076	0.989	120,420
2021-11-25	1.083	1.083	1.074	1.075	0.988	45,100
2021-11-24	1.079	1.079	1.072	1.075	0.988	102,861
2021-11-23	1.086	1.086	1.074	1.083	0.996	134,276
2021-11-22	1.088	1.088	1.070	1.080	0.993	118,697
2021-11-19	1.084	1.084	1.080	1.083	0.996	135,580
2021-11-18	1.074	1.084	1.071	1.072	0.986	68,280
2021-11-17	1.081	1.087	1.075	1.076	0.989	182,134
2021-11-16	1.083	1.089	1.081	1.081	0.994	59,000
2021-11-15	1.086	1.086	1.077	1.083	0.996	114,500
2021-11-12	1.086	1.089	1.075	1.078	0.991	79,240
2021-11-11	1.064	1.089	1.063	1.087	1.000	90,100
2021-11-10	1.073	1.074	1.066	1.073	0.987	83,265
2021-11-09	1.075	1.083	1.063	1.074	0.988	114,520
2021-11-08	1.066	1.077	1.065	1.073	0.987	77,100

← NewerPage 20 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.