Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.596	0.596	0.584	0.590	0.590	57,880
2025-04-22	0.587	0.598	0.587	0.590	0.590	277,500
2025-04-21	0.578	0.587	0.578	0.586	0.586	119,860
2025-04-18	0.569	0.579	0.569	0.578	0.578	56,887
2025-04-17	0.570	0.578	0.570	0.572	0.572	47,300
2025-04-16	0.582	0.582	0.570	0.577	0.577	88,560
2025-04-15	0.579	0.585	0.571	0.577	0.577	86,480
2025-04-14	0.575	0.583	0.572	0.577	0.577	134,320
2025-04-11	0.575	0.578	0.569	0.575	0.575	104,200
2025-04-10	0.569	0.580	0.565	0.576	0.576	166,960
2025-04-09	0.560	0.576	0.544	0.569	0.569	236,800
2025-04-08	0.547	0.559	0.545	0.555	0.555	215,020
2025-04-07	0.593	0.593	0.543	0.546	0.546	529,441
2025-04-03	0.601	0.607	0.601	0.603	0.603	97,320
2025-04-02	0.610	0.610	0.604	0.605	0.605	39,460
2025-04-01	0.607	0.611	0.604	0.607	0.607	95,140
2025-03-31	0.611	0.612	0.604	0.607	0.607	75,660
2025-03-28	0.610	0.613	0.607	0.612	0.612	38,340
2025-03-27	0.614	0.614	0.606	0.611	0.611	104,372
2025-03-26	0.613	0.615	0.606	0.614	0.614	116,940
2025-03-25	0.615	0.615	0.607	0.613	0.613	97,020
2025-03-24	0.613	0.618	0.607	0.610	0.610	152,120
2025-03-21	0.624	0.626	0.613	0.614	0.614	186,640
2025-03-20	0.621	0.626	0.621	0.625	0.625	77,200
2025-03-19	0.626	0.626	0.619	0.625	0.625	113,080
2025-03-18	0.623	0.630	0.623	0.626	0.626	163,480
2025-03-17	0.627	0.630	0.625	0.625	0.625	117,500
2025-03-14	0.620	0.628	0.614	0.627	0.627	279,642
2025-03-13	0.617	0.622	0.614	0.619	0.619	309,561
2025-03-12	0.627	0.627	0.616	0.618	0.618	419,340
2025-03-11	0.609	0.630	0.601	0.625	0.625	1,008,788
2025-03-10	0.604	0.608	0.600	0.607	0.607	151,840
2025-03-07	0.602	0.609	0.594	0.606	0.606	285,120
2025-03-06	0.598	0.612	0.598	0.610	0.610	227,980
2025-03-05	0.596	0.597	0.591	0.596	0.596	90,500
2025-03-04	0.595	0.597	0.594	0.596	0.596	107,200
2025-03-03	0.591	0.600	0.591	0.596	0.596	87,444
2025-02-28	0.605	0.605	0.592	0.593	0.593	173,260
2025-02-27	0.607	0.607	0.595	0.601	0.601	234,260
2025-02-26	0.602	0.608	0.602	0.607	0.607	205,280
2025-02-25	0.601	0.609	0.600	0.602	0.602	181,480
2025-02-24	0.612	0.613	0.604	0.605	0.605	351,590
2025-02-21	0.605	0.613	0.600	0.612	0.612	445,240
2025-02-20	0.603	0.608	0.600	0.605	0.605	88,980
2025-02-19	0.608	0.611	0.600	0.603	0.603	84,560
2025-02-18	0.604	0.606	0.598	0.603	0.603	177,800
2025-02-17	0.606	0.615	0.602	0.606	0.606	305,152
2025-02-14	0.619	0.622	0.607	0.607	0.607	250,700
2025-02-13	0.619	0.623	0.612	0.617	0.617	181,680
2025-02-12	0.613	0.619	0.609	0.618	0.618	255,840
2025-02-11	0.615	0.620	0.604	0.614	0.614	116,000
2025-02-10	0.626	0.628	0.616	0.622	0.622	164,920
2025-02-07	0.599	0.628	0.598	0.625	0.625	363,152
2025-02-06	0.591	0.598	0.590	0.598	0.598	48,200
2025-02-05	0.589	0.594	0.588	0.591	0.591	43,638
2025-01-27	0.596	0.596	0.588	0.591	0.591	48,500
2025-01-24	0.586	0.595	0.586	0.593	0.593	40,081
2025-01-23	0.594	0.594	0.586	0.587	0.587	28,700
2025-01-22	0.591	0.591	0.584	0.585	0.585	127,520
2025-01-21	0.590	0.596	0.588	0.594	0.594	34,540

← NewerPage 7 of 21 · 1,216 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.