Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.593	0.598	0.586	0.597	0.597	112,141
2025-01-17	0.585	0.591	0.585	0.590	0.590	48,500
2025-01-16	0.595	0.595	0.584	0.586	0.586	42,640
2025-01-15	0.586	0.591	0.585	0.585	0.585	63,580
2025-01-14	0.575	0.587	0.570	0.586	0.586	124,332
2025-01-13	0.571	0.573	0.565	0.570	0.570	41,440
2025-01-10	0.586	0.587	0.572	0.572	0.572	101,720
2025-01-09	0.585	0.594	0.584	0.590	0.590	116,780
2025-01-08	0.597	0.597	0.583	0.595	0.595	95,200
2025-01-07	0.610	0.610	0.596	0.600	0.600	124,652
2025-01-06	0.600	0.618	0.591	0.609	0.609	70,820
2025-01-03	0.610	0.622	0.606	0.608	0.608	112,800
2025-01-02	0.618	0.624	0.613	0.614	0.614	142,100
2024-12-31	0.622	0.628	0.619	0.620	0.620	105,900
2024-12-30	0.625	0.627	0.621	0.626	0.626	82,880
2024-12-27	0.625	0.635	0.622	0.628	0.628	114,400
2024-12-26	0.635	0.643	0.626	0.628	0.628	224,180
2024-12-25	0.637	0.637	0.631	0.631	0.631	61,580
2024-12-24	0.632	0.640	0.630	0.639	0.639	90,020
2024-12-23	0.643	0.643	0.620	0.630	0.630	163,140
2024-12-20	0.633	0.638	0.633	0.635	0.635	55,280
2024-12-19	0.636	0.641	0.633	0.633	0.633	146,972
2024-12-18	0.635	0.646	0.630	0.643	0.643	103,640
2024-12-17	0.642	0.648	0.637	0.637	0.637	76,860
2024-12-16	0.654	0.654	0.645	0.652	0.652	167,459
2024-12-13	0.658	0.658	0.650	0.654	0.654	164,560
2024-12-12	0.655	0.658	0.650	0.658	0.658	284,435
2024-12-11	0.646	0.652	0.646	0.650	0.650	198,437
2024-12-10	0.653	0.654	0.641	0.645	0.645	392,880
2024-12-09	0.645	0.645	0.633	0.640	0.640	234,220
2024-12-06	0.635	0.647	0.635	0.645	0.645	134,580
2024-12-05	0.642	0.646	0.631	0.643	0.643	109,200
2024-12-04	0.648	0.648	0.640	0.642	0.642	125,820
2024-12-03	0.643	0.643	0.637	0.642	0.642	103,216
2024-12-02	0.642	0.648	0.638	0.643	0.643	178,360
2024-11-29	0.644	0.644	0.636	0.642	0.642	104,941
2024-11-28	0.633	0.638	0.627	0.636	0.636	136,980
2024-11-27	0.632	0.640	0.625	0.635	0.635	224,440
2024-11-26	0.645	0.646	0.634	0.638	0.638	274,140
2024-11-25	0.655	0.655	0.639	0.648	0.648	285,340
2024-11-22	0.658	0.658	0.645	0.648	0.648	237,540
2024-11-21	0.666	0.666	0.655	0.658	0.658	121,540
2024-11-20	0.647	0.666	0.647	0.665	0.665	181,920
2024-11-19	0.655	0.657	0.645	0.657	0.657	167,800
2024-11-18	0.654	0.657	0.645	0.654	0.654	197,241
2024-11-15	0.665	0.666	0.646	0.654	0.654	393,692
2024-11-14	0.673	0.673	0.658	0.660	0.660	281,122
2024-11-13	0.657	0.672	0.657	0.670	0.670	434,885
2024-11-12	0.679	0.680	0.651	0.657	0.657	332,100
2024-11-11	0.681	0.681	0.666	0.669	0.669	517,880
2024-11-08	0.688	0.695	0.675	0.678	0.678	413,020
2024-11-07	0.676	0.688	0.671	0.681	0.681	362,422
2024-11-06	0.691	0.693	0.670	0.675	0.675	602,413
2024-11-05	0.667	0.690	0.658	0.684	0.684	957,974
2024-11-04	0.650	0.659	0.643	0.659	0.659	326,646
2024-11-01	0.666	0.672	0.645	0.650	0.650	596,242
2024-10-31	0.660	0.679	0.660	0.665	0.665	725,173
2024-10-30	0.645	0.666	0.643	0.659	0.659	710,500
2024-10-29	0.655	0.659	0.639	0.645	0.645	444,595
2024-10-28	0.637	0.658	0.630	0.655	0.655	751,093

← NewerPage 8 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.