Lingda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.980	11.120	10.410	10.800	10.800	10,101,700
2024-01-23	10.830	11.250	10.460	10.930	10.930	10,640,247
2024-01-22	11.820	11.820	10.850	10.990	10.990	11,872,039
2024-01-19	12.470	12.570	11.900	11.930	11.930	12,715,449
2024-01-18	12.190	12.640	12.080	12.580	12.580	13,994,575
2024-01-17	12.980	13.000	12.310	12.350	12.350	14,176,527
2024-01-16	12.760	13.210	12.470	13.000	13.000	19,787,064
2024-01-15	13.170	13.170	12.720	12.820	12.820	26,067,373
2024-01-12	12.050	14.530	12.010	13.450	13.450	33,622,450
2024-01-11	11.910	12.200	11.780	12.110	12.110	6,563,154
2024-01-10	11.790	12.210	11.500	11.880	11.880	7,818,900
2024-01-09	11.580	12.100	11.500	11.850	11.850	7,211,555
2024-01-08	11.840	12.130	11.390	11.600	11.600	7,880,227
2024-01-05	12.310	12.360	11.860	11.930	11.930	4,004,118
2024-01-04	12.440	12.440	12.190	12.290	12.290	3,016,551
2024-01-03	12.440	12.640	12.200	12.360	12.360	3,915,100
2024-01-02	12.560	12.700	12.320	12.500	12.500	4,373,862
2023-12-29	12.370	12.720	12.300	12.610	12.610	7,310,604
2023-12-28	11.680	12.590	11.630	12.420	12.420	12,449,402
2023-12-27	11.880	11.920	11.700	11.740	11.740	3,155,579
2023-12-26	12.010	12.020	11.760	11.930	11.930	4,020,879
2023-12-25	12.140	12.340	11.900	12.050	12.050	6,390,800
2023-12-22	12.420	12.480	12.000	12.310	12.310	6,964,000
2023-12-21	11.920	12.570	11.860	12.380	12.380	7,353,486
2023-12-20	12.140	12.280	11.900	11.950	11.950	3,908,823
2023-12-19	12.080	12.400	12.050	12.180	12.180	5,293,900
2023-12-18	12.240	12.450	12.070	12.200	12.200	5,820,479
2023-12-15	12.060	12.560	12.000	12.270	12.270	9,350,578
2023-12-14	12.880	13.490	11.480	12.200	12.200	19,430,436
2023-12-13	13.430	13.510	12.600	12.690	12.690	6,473,446
2023-12-12	13.720	13.720	13.410	13.510	13.510	1,941,343
2023-12-11	13.500	13.690	13.310	13.590	13.590	3,612,000
2023-12-08	13.900	14.100	13.600	13.670	13.670	3,192,961
2023-12-07	13.680	13.910	13.590	13.850	13.850	2,824,224
2023-12-06	13.620	13.970	13.610	13.700	13.700	2,473,778
2023-12-05	13.860	13.980	13.590	13.620	13.620	2,199,900
2023-12-04	13.850	14.070	13.750	13.860	13.860	2,519,665
2023-12-01	13.910	13.910	13.710	13.770	13.770	1,854,486
2023-11-30	13.910	13.950	13.660	13.830	13.830	3,092,600
2023-11-29	13.980	14.140	13.870	13.890	13.890	1,688,600
2023-11-28	14.080	14.080	13.750	14.000	14.000	2,030,626
2023-11-27	14.150	14.150	13.820	13.910	13.910	2,299,000
2023-11-24	14.520	14.520	13.920	14.060	14.060	4,041,585
2023-11-23	14.250	14.610	14.230	14.480	14.480	2,004,040
2023-11-22	14.520	14.670	14.280	14.280	14.280	2,967,765
2023-11-21	14.800	14.890	14.520	14.640	14.640	3,019,303
2023-11-20	14.790	14.910	14.620	14.850	14.850	2,625,400
2023-11-17	14.740	14.950	14.630	14.780	14.780	2,673,380
2023-11-16	15.320	15.380	14.780	14.800	14.800	5,993,004
2023-11-15	14.720	15.530	14.720	15.380	15.380	8,153,168
2023-11-14	14.720	15.020	14.620	14.720	14.720	2,964,565
2023-11-13	14.680	14.850	14.510	14.730	14.730	2,200,679
2023-11-10	14.710	14.770	14.460	14.680	14.680	2,102,155
2023-11-09	14.680	14.990	14.630	14.810	14.810	3,840,494
2023-11-08	14.800	14.880	14.530	14.680	14.680	3,116,220
2023-11-07	14.770	14.890	14.560	14.790	14.790	3,025,869
2023-11-06	14.650	14.980	14.650	14.740	14.740	2,708,765
2023-11-03	14.200	14.740	14.200	14.650	14.650	2,886,000
2023-11-02	14.650	14.810	14.210	14.300	14.300	2,818,900
2023-11-01	14.640	14.870	14.500	14.650	14.650	2,792,894

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.