Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.655	0.655	0.647	0.647	0.647	144,600
2026-04-17	0.652	0.654	0.646	0.652	0.652	175,620
2026-04-16	0.650	0.654	0.645	0.652	0.652	211,214
2026-04-15	0.666	0.670	0.650	0.650	0.650	478,400
2026-04-14	0.673	0.678	0.666	0.668	0.668	323,760
2026-04-13	0.683	0.683	0.670	0.679	0.679	190,940
2026-04-10	0.679	0.683	0.669	0.680	0.680	107,720
2026-04-09	0.682	0.682	0.675	0.676	0.676	44,880
2026-04-08	0.675	0.683	0.675	0.683	0.683	307,915
2026-04-07	0.676	0.678	0.667	0.675	0.675	284,635
2026-04-03	0.682	0.690	0.679	0.685	0.685	11,340
2026-04-02	0.689	0.695	0.686	0.686	0.686	100,300
2026-04-01	0.686	0.693	0.686	0.691	0.691	106,220
2026-03-31	0.689	0.689	0.683	0.685	0.685	58,722
2026-03-30	0.680	0.686	0.679	0.683	0.683	130,220
2026-03-27	0.677	0.681	0.677	0.679	0.679	169,320
2026-03-26	0.685	0.685	0.681	0.681	0.681	61,220
2026-03-25	0.687	0.687	0.670	0.684	0.684	70,400
2026-03-24	0.670	0.679	0.666	0.678	0.678	146,520
2026-03-23	0.681	0.684	0.665	0.665	0.665	410,680
2026-03-20	0.688	0.692	0.682	0.687	0.687	179,800
2026-03-19	0.694	0.694	0.686	0.691	0.691	90,600
2026-03-18	0.687	0.694	0.687	0.694	0.694	98,222
2026-03-17	0.691	0.693	0.689	0.689	0.689	68,700
2026-03-16	0.688	0.692	0.686	0.690	0.690	208,140
2026-03-13	0.698	0.698	0.688	0.695	0.695	104,520
2026-03-12	0.692	0.698	0.692	0.693	0.693	69,800
2026-03-11	0.698	0.698	0.692	0.697	0.697	57,253
2026-03-10	0.699	0.699	0.687	0.695	0.695	133,502
2026-03-09	0.695	0.695	0.688	0.692	0.692	174,060
2026-03-06	0.696	0.699	0.695	0.697	0.697	54,080
2026-03-05	0.698	0.701	0.695	0.696	0.696	136,720
2026-03-04	0.691	0.699	0.691	0.695	0.695	129,500
2026-03-03	0.708	0.708	0.695	0.698	0.698	298,515
2026-03-02	0.704	0.712	0.703	0.707	0.707	264,240
2026-02-27	0.700	0.710	0.700	0.710	0.710	262,093
2026-02-26	0.717	0.717	0.704	0.706	0.706	321,633
2026-02-25	0.711	0.717	0.711	0.714	0.714	247,980
2026-02-24	0.714	0.715	0.711	0.713	0.713	206,200
2026-02-13	0.711	0.716	0.711	0.715	0.715	243,240
2026-02-12	0.707	0.713	0.706	0.710	0.710	275,229
2026-02-11	0.701	0.707	0.701	0.706	0.706	119,608
2026-02-10	0.705	0.705	0.698	0.703	0.703	209,370
2026-02-09	0.702	0.706	0.701	0.704	0.704	197,994
2026-02-06	0.701	0.706	0.701	0.702	0.702	53,200
2026-02-05	0.705	0.707	0.701	0.707	0.707	138,875
2026-02-04	0.705	0.708	0.703	0.708	0.708	185,500
2026-02-03	0.696	0.706	0.696	0.704	0.704	111,934
2026-02-02	0.701	0.706	0.695	0.696	0.696	387,780
2026-01-30	0.715	0.719	0.701	0.702	0.702	411,600
2026-01-29	0.715	0.715	0.707	0.715	0.715	328,200
2026-01-28	0.695	0.710	0.695	0.710	0.710	634,178
2026-01-27	0.698	0.703	0.694	0.703	0.703	448,433
2026-01-26	0.708	0.708	0.696	0.698	0.698	386,900
2026-01-23	0.703	0.707	0.699	0.707	0.707	562,486
2026-01-22	0.695	0.704	0.695	0.700	0.700	221,500
2026-01-21	0.703	0.704	0.689	0.698	0.698	755,940
2026-01-20	0.703	0.704	0.696	0.703	0.703	370,890
2026-01-19	0.692	0.704	0.692	0.701	0.701	580,840
2026-01-16	0.703	0.708	0.696	0.699	0.699	821,024

← NewerPage 3 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.