Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.703	0.708	0.696	0.699	0.699	821,024
2026-01-15	0.710	0.715	0.702	0.708	0.708	551,612
2026-01-14	0.714	0.724	0.710	0.715	0.715	438,100
2026-01-13	0.729	0.729	0.715	0.716	0.716	389,900
2026-01-12	0.736	0.736	0.716	0.726	0.726	841,070
2026-01-09	0.720	0.735	0.720	0.734	0.734	493,004
2026-01-08	0.721	0.727	0.717	0.724	0.724	319,500
2026-01-07	0.718	0.728	0.715	0.724	0.724	416,080
2026-01-06	0.706	0.724	0.706	0.720	0.720	506,240
2026-01-05	0.737	0.737	0.706	0.713	0.713	1,305,000
2025-12-31	0.721	0.730	0.718	0.730	0.730	288,112
2025-12-30	0.745	0.750	0.719	0.722	0.722	1,025,500
2025-12-29	0.752	0.761	0.748	0.749	0.749	204,400
2025-12-26	0.756	0.760	0.750	0.753	0.753	391,420
2025-12-25	0.759	0.762	0.750	0.756	0.756	643,780
2025-12-24	0.748	0.755	0.748	0.754	0.754	400,980
2025-12-23	0.739	0.747	0.737	0.747	0.747	200,246
2025-12-22	0.750	0.757	0.739	0.740	0.740	420,960
2025-12-19	0.749	0.753	0.748	0.750	0.750	298,480
2025-12-18	0.737	0.752	0.736	0.746	0.746	867,360
2025-12-17	0.725	0.733	0.717	0.730	0.730	267,260
2025-12-16	0.749	0.759	0.718	0.726	0.726	784,227
2025-12-15	0.734	0.747	0.731	0.746	0.746	554,100
2025-12-12	0.737	0.738	0.726	0.736	0.736	339,948
2025-12-11	0.730	0.736	0.726	0.734	0.734	380,225
2025-12-10	0.713	0.729	0.713	0.729	0.729	286,340
2025-12-09	0.734	0.734	0.714	0.718	0.718	412,700
2025-12-08	0.718	0.735	0.718	0.733	0.733	677,880
2025-12-05	0.698	0.717	0.695	0.717	0.717	311,114
2025-12-04	0.698	0.717	0.698	0.699	0.699	213,100
2025-12-03	0.713	0.717	0.696	0.698	0.698	416,700
2025-12-02	0.737	0.737	0.711	0.714	0.714	442,360
2025-12-01	0.730	0.737	0.719	0.733	0.733	276,666
2025-11-28	0.707	0.732	0.707	0.731	0.731	1,035,374
2025-11-27	0.707	0.718	0.698	0.706	0.706	641,000
2025-11-26	0.707	0.715	0.696	0.700	0.700	471,180
2025-11-25	0.687	0.718	0.686	0.706	0.706	973,980
2025-11-24	0.675	0.682	0.672	0.678	0.678	534,081
2025-11-21	0.690	0.700	0.660	0.666	0.666	1,211,880
2025-11-20	0.712	0.717	0.696	0.698	0.698	725,280
2025-11-19	0.729	0.738	0.705	0.712	0.712	1,038,336
2025-11-18	0.736	0.752	0.726	0.731	0.731	838,893
2025-11-17	0.743	0.759	0.737	0.739	0.739	793,631
2025-11-14	0.740	0.768	0.739	0.743	0.743	1,394,660
2025-11-13	0.705	0.751	0.704	0.746	0.746	2,267,071
2025-11-12	0.714	0.714	0.700	0.708	0.708	487,023
2025-11-11	0.693	0.720	0.693	0.716	0.716	1,104,260
2025-11-10	0.691	0.700	0.685	0.694	0.694	720,160
2025-11-07	0.710	0.710	0.690	0.692	0.692	932,600
2025-11-06	0.697	0.710	0.693	0.709	0.709	1,093,580
2025-11-05	0.693	0.707	0.686	0.696	0.696	1,172,649
2025-11-04	0.676	0.698	0.675	0.696	0.696	2,503,520
2025-11-03	0.665	0.675	0.661	0.675	0.675	613,109
2025-10-31	0.662	0.666	0.660	0.663	0.663	161,900
2025-10-30	0.666	0.668	0.657	0.661	0.661	497,060
2025-10-29	0.660	0.676	0.660	0.665	0.665	1,464,231
2025-10-28	0.656	0.658	0.646	0.649	0.649	208,530
2025-10-27	0.648	0.659	0.645	0.655	0.655	787,160
2025-10-24	0.638	0.645	0.634	0.643	0.643	406,401
2025-10-23	0.632	0.634	0.624	0.634	0.634	387,680

← NewerPage 4 of 21 · 1,213 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.