Shanghai Lingang Holdings Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.561	0.564	0.558	0.558	0.558	160,700
2026-10-16	0.555	0.564	0.555	0.561	0.561	41,640
2026-10-15	0.566	0.566	0.554	0.558	0.558	370,433
2026-10-14	0.575	0.575	0.567	0.568	0.568	129,180
2026-10-13	0.576	0.576	0.567	0.575	0.575	173,119
2026-10-12	0.572	0.577	0.571	0.575	0.575	167,600
2026-10-09	0.571	0.579	0.568	0.575	0.575	172,181
2026-10-08	0.578	0.585	0.571	0.576	0.576	187,760
2026-09-30	0.574	0.593	0.571	0.580	0.580	468,300
2026-09-29	0.573	0.573	0.569	0.571	0.571	85,379
2026-09-28	0.568	0.569	0.560	0.565	0.565	57,600
2026-09-24	0.563	0.569	0.563	0.568	0.568	160,599
2026-09-23	0.564	0.567	0.563	0.563	0.563	132,200
2026-09-22	0.562	0.565	0.558	0.563	0.563	79,900
2026-09-21	0.555	0.564	0.554	0.559	0.559	209,060
2026-09-18	0.563	0.563	0.553	0.558	0.558	99,680
2026-09-17	0.562	0.562	0.554	0.556	0.556	151,900
2026-09-16	0.568	0.568	0.555	0.562	0.562	164,200
2026-09-15	0.559	0.569	0.559	0.566	0.566	183,800
2026-09-14	0.567	0.568	0.556	0.568	0.568	209,740
2026-09-11	0.569	0.570	0.559	0.565	0.565	307,120
2026-09-10	0.571	0.571	0.560	0.564	0.564	132,212
2026-09-09	0.575	0.575	0.561	0.563	0.563	128,000
2026-09-08	0.576	0.576	0.570	0.574	0.574	91,700
2026-09-07	0.568	0.578	0.568	0.573	0.573	79,000
2026-09-04	0.570	0.575	0.566	0.569	0.569	121,784
2026-09-03	0.559	0.564	0.557	0.564	0.564	117,652
2026-09-02	0.555	0.561	0.554	0.559	0.559	134,304
2026-09-01	0.571	0.576	0.548	0.555	0.555	826,032
2026-08-31	0.586	0.594	0.568	0.571	0.571	529,300
2026-08-28	0.595	0.598	0.583	0.587	0.587	893,100
2026-08-27	0.585	0.604	0.585	0.596	0.596	156,700
2026-08-26	0.606	0.607	0.594	0.595	0.595	315,040
2026-08-25	0.599	0.606	0.598	0.602	0.602	86,800
2026-08-24	0.609	0.609	0.593	0.599	0.599	64,800
2026-08-21	0.595	0.609	0.595	0.598	0.598	39,940
2026-08-20	0.610	0.610	0.597	0.602	0.602	25,800
2026-08-19	0.595	0.600	0.595	0.596	0.596	109,051
2026-08-18	0.602	0.602	0.596	0.597	0.597	176,020
2026-08-17	0.600	0.609	0.596	0.604	0.604	96,880
2026-08-14	0.617	0.617	0.603	0.611	0.611	182,240
2026-08-13	0.612	0.616	0.610	0.612	0.612	85,200
2026-08-12	0.608	0.615	0.608	0.615	0.615	101,780
2026-08-11	0.610	0.614	0.609	0.611	0.611	109,880
2026-08-10	0.609	0.615	0.609	0.615	0.615	91,440
2026-08-07	0.616	0.616	0.608	0.614	0.614	250,340
2026-08-06	0.618	0.618	0.611	0.615	0.615	172,600
2026-08-05	0.618	0.619	0.612	0.617	0.617	224,220
2026-08-04	0.611	0.618	0.611	0.617	0.617	222,500
2026-08-03	0.605	0.613	0.604	0.611	0.611	240,800
2026-07-31	0.602	0.605	0.596	0.605	0.605	333,676
2026-07-30	0.589	0.602	0.589	0.601	0.601	353,481
2026-07-29	0.585	0.591	0.579	0.588	0.588	129,561
2026-07-28	0.580	0.582	0.577	0.579	0.579	51,560
2026-07-27	0.580	0.581	0.577	0.580	0.580	129,700
2026-07-24	0.584	0.584	0.577	0.577	0.577	170,120
2026-07-23	0.586	0.586	0.578	0.581	0.581	225,304
2026-07-22	0.584	0.588	0.578	0.582	0.582	137,900
2026-07-21	0.577	0.593	0.577	0.587	0.587	123,740
2026-07-20	0.588	0.594	0.580	0.586	0.586	216,800

Page 1 of 5 · 242 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.