Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	0.617	0.620	0.614	0.619	0.619	344,872
2025-07-21	0.612	0.616	0.610	0.614	0.614	229,221
2025-07-18	0.610	0.612	0.605	0.611	0.611	203,640
2025-07-17	0.614	0.614	0.609	0.611	0.611	148,280
2025-07-16	0.605	0.612	0.605	0.612	0.612	89,786
2025-07-15	0.612	0.614	0.604	0.610	0.610	181,340
2025-07-14	0.604	0.613	0.604	0.611	0.611	338,628
2025-07-11	0.601	0.607	0.601	0.606	0.606	278,758
2025-07-10	0.601	0.602	0.599	0.601	0.601	191,920
2025-07-09	0.598	0.602	0.598	0.599	0.599	136,420
2025-07-08	0.592	0.598	0.591	0.597	0.597	144,360
2025-07-07	0.594	0.595	0.590	0.593	0.593	64,800
2025-07-04	0.594	0.599	0.594	0.596	0.596	88,260
2025-07-03	0.595	0.599	0.591	0.595	0.595	128,380
2025-07-02	0.596	0.601	0.594	0.598	0.598	113,860
2025-07-01	0.595	0.602	0.595	0.601	0.601	102,580
2025-06-30	0.596	0.599	0.593	0.599	0.599	140,220
2025-06-27	0.595	0.600	0.589	0.596	0.596	395,300
2025-06-26	0.594	0.595	0.588	0.594	0.594	377,184
2025-06-25	0.585	0.593	0.583	0.593	0.593	174,940
2025-06-24	0.579	0.590	0.579	0.587	0.587	92,220
2025-06-23	0.588	0.589	0.575	0.579	0.579	152,160
2025-06-20	0.579	0.590	0.579	0.581	0.581	106,480
2025-06-19	0.592	0.598	0.580	0.580	0.580	336,480
2025-06-18	0.586	0.596	0.586	0.591	0.591	162,200
2025-06-17	0.588	0.588	0.585	0.585	0.585	17,300
2025-06-16	0.587	0.588	0.586	0.586	0.586	73,500
2025-06-13	0.592	0.592	0.585	0.588	0.588	117,221
2025-06-12	0.585	0.593	0.585	0.591	0.591	28,900
2025-06-11	0.584	0.592	0.584	0.590	0.590	40,220
2025-06-10	0.592	0.592	0.588	0.590	0.590	58,500
2025-06-09	0.585	0.592	0.583	0.591	0.591	115,020
2025-06-06	0.580	0.586	0.580	0.586	0.586	33,040
2025-06-05	0.588	0.589	0.578	0.589	0.589	73,440
2025-06-04	0.574	0.592	0.574	0.587	0.587	63,700
2025-06-03	0.583	0.586	0.582	0.583	0.583	43,580
2025-05-30	0.586	0.586	0.582	0.586	0.586	12,600
2025-05-29	0.585	0.588	0.582	0.587	0.587	67,700
2025-05-28	0.583	0.585	0.580	0.584	0.584	37,300
2025-05-27	0.572	0.583	0.572	0.582	0.582	49,923
2025-05-26	0.579	0.582	0.575	0.576	0.576	46,580
2025-05-23	0.578	0.580	0.574	0.578	0.578	21,700
2025-05-22	0.576	0.584	0.576	0.578	0.578	31,220
2025-05-21	0.580	0.582	0.580	0.581	0.581	45,700
2025-05-20	0.587	0.587	0.578	0.586	0.586	45,860
2025-05-19	0.588	0.588	0.580	0.587	0.587	51,980
2025-05-16	0.585	0.587	0.585	0.587	0.587	18,020
2025-05-15	0.588	0.592	0.584	0.585	0.585	112,200
2025-05-14	0.593	0.594	0.586	0.589	0.589	51,360
2025-05-13	0.584	0.594	0.584	0.592	0.592	181,520
2025-05-12	0.578	0.591	0.578	0.583	0.583	52,400
2025-05-09	0.587	0.587	0.579	0.579	0.579	74,240
2025-05-08	0.581	0.587	0.581	0.586	0.586	60,800
2025-05-07	0.577	0.581	0.577	0.579	0.579	76,900
2025-05-06	0.583	0.583	0.572	0.577	0.577	138,040
2025-04-30	0.583	0.584	0.573	0.577	0.577	43,664
2025-04-29	0.581	0.581	0.572	0.574	0.574	67,180
2025-04-28	0.590	0.591	0.580	0.582	0.582	78,480
2025-04-25	0.584	0.591	0.582	0.588	0.588	49,600
2025-04-24	0.593	0.593	0.583	0.588	0.588	34,240

← NewerPage 6 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.