Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.620	0.636	0.620	0.635	0.635	392,266
2024-10-24	0.643	0.643	0.618	0.629	0.629	515,813
2024-10-23	0.641	0.647	0.636	0.640	0.640	227,966
2024-10-22	0.640	0.646	0.640	0.642	0.642	175,032
2024-10-21	0.651	0.653	0.639	0.644	0.644	250,200
2024-10-18	0.631	0.650	0.618	0.646	0.646	579,166
2024-10-17	0.628	0.636	0.625	0.633	0.633	454,981
2024-10-16	0.617	0.628	0.613	0.622	0.622	289,130
2024-10-15	0.639	0.639	0.618	0.621	0.621	355,941
2024-10-14	0.627	0.644	0.627	0.639	0.639	388,926
2024-10-11	0.659	0.659	0.619	0.632	0.632	726,385
2024-10-10	0.648	0.670	0.637	0.658	0.658	696,999
2024-10-09	0.678	0.685	0.638	0.644	0.644	1,318,041
2024-10-08	0.720	0.721	0.679	0.693	0.693	2,563,025
2024-09-30	0.630	0.656	0.620	0.656	0.656	2,673,883
2024-09-27	0.569	0.597	0.568	0.596	0.596	857,566
2024-09-26	0.557	0.563	0.552	0.561	0.561	793,621
2024-09-25	0.547	0.558	0.547	0.554	0.554	516,581
2024-09-24	0.541	0.550	0.531	0.548	0.548	381,719
2024-09-23	0.538	0.540	0.534	0.537	0.537	132,400
2024-09-20	0.542	0.550	0.531	0.545	0.545	100,939
2024-09-19	0.530	0.545	0.530	0.541	0.541	242,300
2024-09-18	0.530	0.540	0.528	0.536	0.536	95,060
2024-09-13	0.524	0.539	0.524	0.530	0.530	75,567
2024-09-12	0.526	0.538	0.526	0.538	0.538	60,900
2024-09-11	0.529	0.536	0.523	0.526	0.526	41,820
2024-09-10	0.532	0.534	0.526	0.534	0.534	60,200
2024-09-09	0.538	0.539	0.532	0.537	0.537	77,400
2024-09-06	0.541	0.547	0.541	0.543	0.543	96,600
2024-09-05	0.535	0.540	0.528	0.540	0.540	90,000
2024-09-04	0.520	0.534	0.520	0.533	0.533	144,460
2024-09-03	0.527	0.534	0.520	0.529	0.529	69,380
2024-09-02	0.538	0.538	0.528	0.528	0.528	83,100
2024-08-30	0.535	0.546	0.526	0.539	0.539	193,100
2024-08-29	0.533	0.536	0.506	0.536	0.536	386,132
2024-08-28	0.549	0.549	0.536	0.539	0.539	89,540
2024-08-27	0.556	0.556	0.542	0.547	0.547	148,740
2024-08-26	0.551	0.553	0.549	0.550	0.550	166,200
2024-08-23	0.550	0.552	0.549	0.552	0.552	64,200
2024-08-22	0.558	0.558	0.550	0.555	0.555	248,068
2024-08-21	0.554	0.558	0.554	0.558	0.558	39,260
2024-08-20	0.561	0.561	0.553	0.555	0.555	48,902
2024-08-19	0.555	0.561	0.555	0.561	0.561	66,952
2024-08-16	0.561	0.561	0.555	0.558	0.558	113,600
2024-08-15	0.556	0.558	0.549	0.557	0.557	147,166
2024-08-14	0.554	0.556	0.547	0.553	0.553	168,414
2024-08-13	0.554	0.557	0.550	0.552	0.552	131,658
2024-08-12	0.550	0.555	0.548	0.549	0.549	160,400
2024-08-09	0.545	0.561	0.544	0.550	0.550	406,620
2024-08-08	0.540	0.546	0.537	0.542	0.542	42,140
2024-08-07	0.537	0.549	0.537	0.539	0.539	68,109
2024-08-06	0.543	0.544	0.537	0.538	0.538	201,520
2024-08-05	0.556	0.556	0.543	0.543	0.543	76,475
2024-08-02	0.549	0.554	0.547	0.549	0.549	136,107
2024-08-01	0.555	0.555	0.547	0.547	0.547	144,940
2024-07-31	0.535	0.554	0.535	0.554	0.554	214,641
2024-07-30	0.534	0.537	0.530	0.537	0.537	111,580
2024-07-29	0.539	0.539	0.535	0.535	0.535	66,600
2024-07-26	0.557	0.564	0.557	0.564	0.564	108,200
2024-07-25	0.553	0.560	0.553	0.556	0.556	91,920

← NewerPage 9 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.