Lingda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.440	15.220	14.300	14.710	14.710	5,151,665
2023-10-30	14.280	14.540	14.220	14.380	14.380	2,276,100
2023-10-27	14.300	14.400	14.090	14.280	14.280	2,859,301
2023-10-26	14.080	14.450	13.930	14.450	14.450	2,950,636
2023-10-25	14.340	14.450	14.100	14.220	14.220	2,617,121
2023-10-24	13.920	14.560	13.740	14.290	14.290	3,453,701
2023-10-23	14.080	14.080	13.590	13.880	13.880	3,201,975
2023-10-20	13.510	14.150	13.330	14.080	14.080	3,863,200
2023-10-19	13.630	13.750	13.450	13.510	13.510	2,579,114
2023-10-18	13.970	13.980	13.590	13.700	13.700	2,596,820
2023-10-17	14.110	14.220	13.880	13.990	13.990	1,865,100
2023-10-16	14.290	14.520	13.960	14.140	14.140	2,962,069
2023-10-13	14.620	14.630	14.160	14.280	14.280	2,943,196
2023-10-12	14.100	14.780	14.070	14.630	14.630	3,953,517
2023-10-11	14.390	14.440	14.030	14.140	14.140	3,974,881
2023-10-10	14.730	14.830	14.200	14.220	14.220	3,965,360
2023-10-09	14.920	15.250	14.670	14.730	14.730	3,049,200
2023-09-28	15.060	15.140	14.840	14.930	14.930	3,990,400
2023-09-27	14.230	15.250	14.230	15.090	15.090	5,695,337
2023-09-26	14.590	14.650	14.160	14.230	14.230	2,868,000
2023-09-25	14.750	14.890	14.420	14.580	14.580	2,379,800
2023-09-22	14.500	14.750	14.410	14.690	14.690	2,734,300
2023-09-21	15.380	15.380	14.320	14.550	14.550	4,507,900
2023-09-20	15.560	15.560	15.260	15.350	15.350	2,412,600
2023-09-19	15.620	15.620	15.300	15.460	15.460	1,651,200
2023-09-18	15.390	15.690	15.180	15.580	15.580	3,026,600
2023-09-15	15.210	15.750	15.100	15.440	15.440	3,347,700
2023-09-14	15.150	15.440	15.080	15.160	15.160	1,452,100
2023-09-13	15.580	15.580	15.230	15.310	15.310	2,045,900
2023-09-12	15.440	15.810	15.300	15.580	15.580	2,390,600
2023-09-11	15.410	15.560	15.080	15.390	15.390	2,382,101
2023-09-08	15.230	15.550	15.230	15.360	15.360	2,006,859
2023-09-07	15.750	15.800	15.370	15.380	15.380	2,719,032
2023-09-06	16.130	16.130	15.710	15.710	15.710	2,877,788
2023-09-05	15.900	16.150	15.740	15.990	15.990	3,704,954
2023-09-04	15.110	15.970	15.110	15.920	15.920	4,886,930
2023-09-01	15.040	15.460	14.870	15.280	15.280	3,678,368
2023-08-31	14.660	15.040	14.580	14.890	14.890	3,495,896
2023-08-30	14.630	15.100	14.480	14.650	14.650	4,660,383
2023-08-29	13.530	14.690	13.480	14.570	14.570	7,245,977
2023-08-28	15.960	16.020	13.380	13.600	13.600	6,887,607
2023-08-25	15.780	15.780	15.260	15.320	15.320	2,674,200
2023-08-24	15.640	15.960	15.170	15.780	15.780	3,575,233
2023-08-23	16.060	16.060	15.620	15.650	15.650	1,473,600
2023-08-22	16.140	16.280	15.570	16.060	16.060	3,140,383
2023-08-21	15.860	16.210	15.700	15.960	15.960	2,403,412
2023-08-18	16.200	16.320	15.830	15.860	15.860	2,852,736
2023-08-17	16.170	16.390	15.920	16.110	16.110	3,042,100
2023-08-16	16.490	16.550	16.140	16.170	16.170	2,245,900
2023-08-15	16.660	16.800	16.450	16.490	16.490	2,510,115
2023-08-14	16.400	16.650	16.000	16.650	16.650	3,612,341
2023-08-11	16.580	16.900	16.430	16.480	16.480	4,893,862
2023-08-10	16.470	16.680	16.380	16.580	16.580	2,476,341
2023-08-09	16.680	16.700	16.420	16.480	16.480	2,855,000
2023-08-08	16.300	16.710	15.810	16.560	16.560	4,660,830
2023-08-07	16.200	16.390	16.100	16.270	16.270	2,945,700
2023-08-04	16.070	16.290	16.050	16.180	16.180	2,364,800
2023-08-03	16.280	16.640	16.100	16.150	16.150	3,524,000
2023-08-02	16.490	16.600	16.120	16.260	16.260	2,498,900
2023-08-01	16.660	16.660	16.380	16.490	16.490	2,870,000

← NewerPage 13 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.