Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.645	0.650	0.628	0.630	0.630	736,700
2025-10-21	0.645	0.654	0.641	0.647	0.647	358,780
2025-10-20	0.637	0.654	0.633	0.645	0.645	818,881
2025-10-17	0.648	0.648	0.627	0.630	0.630	701,200
2025-10-16	0.650	0.654	0.640	0.642	0.642	518,300
2025-10-15	0.672	0.676	0.650	0.657	0.657	981,360
2025-10-14	0.656	0.677	0.656	0.669	0.669	1,471,235
2025-10-13	0.640	0.657	0.637	0.654	0.654	817,511
2025-10-10	0.662	0.662	0.641	0.648	0.648	1,369,751
2025-10-09	0.651	0.678	0.648	0.663	0.663	1,717,534
2025-09-30	0.656	0.658	0.641	0.652	0.652	790,240
2025-09-29	0.636	0.656	0.636	0.655	0.655	1,547,706
2025-09-26	0.633	0.639	0.628	0.635	0.635	521,200
2025-09-25	0.640	0.650	0.628	0.634	0.634	1,083,440
2025-09-24	0.618	0.652	0.618	0.640	0.640	3,185,562
2025-09-23	0.612	0.619	0.607	0.617	0.617	503,821
2025-09-22	0.614	0.614	0.605	0.612	0.612	191,220
2025-09-19	0.602	0.614	0.598	0.614	0.614	635,983
2025-09-18	0.600	0.604	0.600	0.603	0.603	148,840
2025-09-17	0.602	0.603	0.599	0.603	0.603	188,266
2025-09-16	0.600	0.601	0.598	0.600	0.600	205,840
2025-09-15	0.605	0.606	0.600	0.601	0.601	285,780
2025-09-12	0.603	0.607	0.601	0.601	0.601	232,320
2025-09-11	0.601	0.604	0.599	0.603	0.603	287,078
2025-09-10	0.608	0.609	0.603	0.604	0.604	377,735
2025-09-09	0.611	0.616	0.607	0.610	0.610	304,320
2025-09-08	0.618	0.619	0.609	0.614	0.614	302,020
2025-09-05	0.611	0.616	0.611	0.614	0.614	78,260
2025-09-04	0.610	0.611	0.604	0.610	0.610	338,800
2025-09-03	0.611	0.617	0.610	0.612	0.612	139,688
2025-09-02	0.616	0.618	0.611	0.612	0.612	195,030
2025-09-01	0.615	0.617	0.611	0.616	0.616	234,094
2025-08-29	0.616	0.620	0.613	0.614	0.614	216,420
2025-08-28	0.610	0.617	0.610	0.617	0.617	164,200
2025-08-27	0.612	0.617	0.610	0.612	0.612	523,102
2025-08-26	0.631	0.634	0.611	0.612	0.612	854,258
2025-08-25	0.621	0.631	0.621	0.629	0.629	810,599
2025-08-22	0.615	0.622	0.613	0.622	0.622	271,800
2025-08-21	0.624	0.625	0.616	0.617	0.617	326,448
2025-08-20	0.612	0.623	0.612	0.623	0.623	419,501
2025-08-19	0.618	0.620	0.613	0.613	0.613	397,942
2025-08-18	0.618	0.623	0.618	0.620	0.620	536,334
2025-08-15	0.611	0.618	0.611	0.617	0.617	222,353
2025-08-14	0.621	0.626	0.612	0.612	0.612	472,800
2025-08-13	0.620	0.625	0.618	0.624	0.624	343,740
2025-08-12	0.619	0.622	0.612	0.618	0.618	201,440
2025-08-11	0.617	0.621	0.612	0.618	0.618	353,320
2025-08-08	0.617	0.618	0.613	0.617	0.617	199,520
2025-08-07	0.610	0.617	0.610	0.616	0.616	300,300
2025-08-06	0.616	0.616	0.609	0.611	0.611	420,280
2025-08-05	0.613	0.615	0.611	0.615	0.615	240,220
2025-08-04	0.617	0.622	0.608	0.614	0.614	600,920
2025-08-01	0.622	0.627	0.615	0.626	0.626	385,180
2025-07-31	0.630	0.632	0.622	0.625	0.625	352,241
2025-07-30	0.629	0.632	0.627	0.631	0.631	835,259
2025-07-29	0.646	0.656	0.646	0.655	0.655	1,565,000
2025-07-28	0.635	0.645	0.635	0.645	0.645	556,997
2025-07-25	0.629	0.642	0.622	0.639	0.639	680,258
2025-07-24	0.618	0.629	0.618	0.629	0.629	420,054
2025-07-23	0.618	0.621	0.616	0.618	0.618	312,745

← NewerPage 5 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.