Lingda Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.500 | 5.560 | 5.330 | 5.430 | 5.430 | 13,411,411 |
| 2024-04-25 | 5.600 | 5.710 | 5.450 | 5.480 | 5.480 | 13,694,800 |
| 2024-04-24 | 5.650 | 5.740 | 5.490 | 5.560 | 5.560 | 9,790,526 |
| 2024-04-23 | 5.540 | 5.760 | 5.540 | 5.580 | 5.580 | 10,096,400 |
| 2024-04-22 | 5.500 | 5.680 | 5.320 | 5.550 | 5.550 | 11,020,200 |
| 2024-04-19 | 5.820 | 5.870 | 5.550 | 5.590 | 5.590 | 11,461,121 |
| 2024-04-18 | 5.680 | 5.980 | 5.480 | 5.760 | 5.760 | 15,814,519 |
| 2024-04-17 | 5.000 | 5.770 | 5.000 | 5.720 | 5.720 | 20,265,710 |
| 2024-04-16 | 5.710 | 5.740 | 4.710 | 5.010 | 5.010 | 21,352,726 |
| 2024-04-15 | 6.400 | 6.590 | 5.600 | 5.760 | 5.760 | 17,410,104 |
| 2024-04-12 | 6.650 | 6.750 | 6.420 | 6.450 | 6.450 | 8,542,726 |
| 2024-04-11 | 6.620 | 6.780 | 6.380 | 6.620 | 6.620 | 10,450,300 |
| 2024-04-10 | 7.050 | 7.080 | 6.600 | 6.700 | 6.700 | 9,793,173 |
| 2024-04-09 | 6.860 | 7.090 | 6.830 | 7.040 | 7.040 | 7,754,503 |
| 2024-04-08 | 7.400 | 7.420 | 6.850 | 6.870 | 6.870 | 13,016,703 |
| 2024-04-03 | 7.510 | 7.590 | 7.210 | 7.310 | 7.310 | 9,496,000 |
| 2024-04-02 | 7.760 | 7.770 | 7.390 | 7.560 | 7.560 | 11,175,301 |
| 2024-04-01 | 7.400 | 7.730 | 7.340 | 7.730 | 7.730 | 10,621,583 |
| 2024-03-29 | 7.370 | 7.500 | 7.250 | 7.320 | 7.320 | 5,227,008 |
| 2024-03-28 | 7.240 | 7.610 | 7.100 | 7.410 | 7.410 | 13,764,015 |
| 2024-03-27 | 7.820 | 7.870 | 7.290 | 7.320 | 7.320 | 10,191,349 |
| 2024-03-26 | 7.750 | 7.910 | 7.540 | 7.820 | 7.820 | 12,697,557 |
| 2024-03-25 | 7.860 | 8.160 | 7.720 | 7.750 | 7.750 | 15,838,135 |
| 2024-03-22 | 8.490 | 8.500 | 8.080 | 8.110 | 8.110 | 16,340,121 |
| 2024-03-21 | 8.590 | 8.750 | 8.300 | 8.540 | 8.540 | 18,006,700 |
| 2024-03-20 | 8.280 | 9.000 | 8.250 | 8.590 | 8.590 | 24,910,600 |
| 2024-03-19 | 8.510 | 8.720 | 8.280 | 8.300 | 8.300 | 16,437,102 |
| 2024-03-18 | 8.210 | 8.610 | 8.180 | 8.600 | 8.600 | 19,244,202 |
| 2024-03-15 | 8.450 | 8.560 | 8.250 | 8.550 | 8.550 | 13,213,800 |
| 2024-03-14 | 8.730 | 8.810 | 8.380 | 8.560 | 8.560 | 9,680,297 |
| 2024-03-13 | 8.800 | 8.860 | 8.600 | 8.770 | 8.770 | 11,086,100 |
| 2024-03-12 | 8.800 | 8.960 | 8.650 | 8.780 | 8.780 | 14,982,022 |
| 2024-03-11 | 8.550 | 8.890 | 8.480 | 8.810 | 8.810 | 18,712,223 |
| 2024-03-08 | 8.100 | 8.530 | 8.100 | 8.380 | 8.380 | 11,619,100 |
| 2024-03-07 | 8.510 | 8.550 | 8.140 | 8.140 | 8.140 | 9,936,600 |
| 2024-03-06 | 8.050 | 8.640 | 7.990 | 8.460 | 8.460 | 13,711,500 |
| 2024-03-05 | 8.300 | 8.400 | 8.060 | 8.100 | 8.100 | 12,678,000 |
| 2024-03-04 | 8.400 | 8.510 | 8.160 | 8.420 | 8.420 | 12,396,900 |
| 2024-03-01 | 8.350 | 8.490 | 8.150 | 8.410 | 8.410 | 15,489,100 |
| 2024-02-29 | 7.910 | 8.330 | 7.910 | 8.320 | 8.320 | 22,384,154 |
| 2024-02-28 | 8.870 | 9.280 | 7.800 | 7.910 | 7.910 | 32,639,240 |
| 2024-02-27 | 8.640 | 8.770 | 7.900 | 8.750 | 8.750 | 24,823,263 |
| 2024-02-26 | 8.650 | 8.940 | 8.390 | 8.830 | 8.830 | 31,972,356 |
| 2024-02-23 | 7.780 | 9.200 | 7.780 | 8.710 | 8.710 | 36,606,103 |
| 2024-02-22 | 7.210 | 7.680 | 7.200 | 7.670 | 7.670 | 13,032,283 |
| 2024-02-21 | 6.970 | 7.660 | 6.790 | 7.250 | 7.250 | 15,946,209 |
| 2024-02-20 | 6.810 | 7.020 | 6.580 | 6.980 | 6.980 | 10,966,589 |
| 2024-02-19 | 6.350 | 6.900 | 6.300 | 6.790 | 6.790 | 16,169,246 |
| 2024-02-08 | 5.660 | 6.420 | 5.420 | 6.350 | 6.350 | 21,591,619 |
| 2024-02-07 | 6.230 | 6.240 | 5.510 | 5.650 | 5.650 | 22,037,480 |
| 2024-02-06 | 5.800 | 6.690 | 5.360 | 6.160 | 6.160 | 28,616,923 |
| 2024-02-05 | 7.960 | 8.030 | 6.420 | 6.420 | 6.420 | 27,631,175 |
| 2024-02-02 | 8.750 | 8.870 | 7.680 | 8.020 | 8.020 | 14,614,700 |
| 2024-02-01 | 8.580 | 9.000 | 8.510 | 8.720 | 8.720 | 14,119,311 |
| 2024-01-31 | 9.050 | 9.650 | 8.600 | 8.610 | 8.610 | 20,393,185 |
| 2024-01-30 | 9.900 | 10.070 | 9.720 | 9.750 | 9.750 | 8,493,243 |
| 2024-01-29 | 10.860 | 10.980 | 9.980 | 10.000 | 10.000 | 9,464,700 |
| 2024-01-26 | 11.080 | 11.190 | 10.810 | 10.830 | 10.830 | 5,561,600 |
| 2024-01-25 | 10.790 | 11.120 | 10.380 | 11.070 | 11.070 | 8,620,026 |
| 2024-01-24 | 10.980 | 11.120 | 10.410 | 10.800 | 10.800 | 10,101,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.