Lingda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	15.870	16.790	15.870	16.560	16.560	6,175,247
2023-07-28	15.620	15.980	15.360	15.880	15.880	2,508,700
2023-07-27	15.750	15.900	15.530	15.580	15.580	2,080,900
2023-07-26	15.850	15.910	15.610	15.630	15.630	2,412,676
2023-07-25	15.950	16.080	15.760	15.850	15.850	2,449,218
2023-07-24	16.300	16.310	15.740	15.760	15.760	3,648,626
2023-07-21	16.060	16.370	15.850	16.330	16.330	3,152,400
2023-07-20	16.240	16.280	16.010	16.040	16.040	1,911,313
2023-07-19	16.330	16.360	16.050	16.100	16.100	1,978,927
2023-07-18	16.220	16.300	16.030	16.280	16.280	2,735,051
2023-07-17	16.480	16.500	16.100	16.150	16.150	3,351,139
2023-07-14	16.850	16.890	16.450	16.530	16.530	5,207,784
2023-07-13	16.690	17.060	16.630	16.930	16.930	5,875,884
2023-07-12	16.710	16.920	16.490	16.690	16.690	4,256,400
2023-07-11	17.070	17.110	16.620	16.770	16.770	4,943,497
2023-07-10	16.390	17.120	16.380	17.000	17.000	8,369,783
2023-07-07	16.770	16.770	16.300	16.340	16.340	5,176,900
2023-07-06	16.790	16.970	16.640	16.730	16.730	3,714,554
2023-07-05	17.000	17.020	16.700	16.730	16.730	3,993,343
2023-07-04	17.040	17.190	16.850	17.020	17.020	4,303,453
2023-07-03	16.880	17.450	16.700	17.200	17.200	8,501,480
2023-06-30	17.000	17.150	16.760	16.880	16.880	7,797,155
2023-06-29	16.990	17.370	16.810	17.190	17.190	8,713,177
2023-06-28	16.950	17.220	16.700	16.880	16.880	11,388,316
2023-06-27	16.040	17.070	15.810	16.900	16.900	13,382,379
2023-06-26	15.920	16.300	15.420	15.910	15.910	6,990,750
2023-06-21	16.000	16.430	15.920	15.930	15.930	5,750,000
2023-06-20	16.200	16.350	16.040	16.070	16.070	4,918,100
2023-06-19	16.410	16.480	16.140	16.200	16.200	5,498,975
2023-06-16	16.220	16.630	16.100	16.300	16.300	10,110,783
2023-06-15	15.340	16.800	15.230	16.220	16.220	12,906,359
2023-06-14	15.690	15.700	15.300	15.340	15.340	4,508,300
2023-06-13	15.630	15.930	15.600	15.700	15.700	3,845,300
2023-06-12	15.660	15.740	15.250	15.680	15.680	3,653,300
2023-06-09	15.230	15.660	15.200	15.600	15.600	4,746,514
2023-06-08	15.870	15.950	15.200	15.300	15.300	5,342,988
2023-06-07	15.540	16.100	15.470	15.750	15.750	6,661,964
2023-06-06	16.040	16.040	15.490	15.530	15.530	5,653,700
2023-06-05	16.310	16.370	15.800	15.990	15.990	5,255,700
2023-06-02	16.450	16.670	16.260	16.270	16.270	6,923,583
2023-06-01	16.570	16.980	16.300	16.470	16.470	9,695,710
2023-05-31	17.200	17.340	16.420	16.610	16.610	11,837,238
2023-05-30	17.530	18.200	17.100	17.210	17.210	9,580,847
2023-05-29	17.160	17.850	16.800	17.710	17.710	14,054,199
2023-05-26	17.800	17.930	17.050	17.320	17.320	14,867,870
2023-05-25	17.420	18.790	17.100	18.150	18.150	24,802,325
2023-05-24	16.530	17.800	16.260	17.650	17.650	17,125,485
2023-05-23	16.770	16.980	16.450	16.500	16.500	8,106,156
2023-05-22	15.750	17.290	15.750	16.990	16.990	15,113,948
2023-05-19	15.790	15.940	15.560	15.850	15.850	3,299,700
2023-05-18	16.200	16.340	15.530	15.790	15.790	4,886,616
2023-05-17	15.960	16.170	15.730	16.040	16.040	4,208,992
2023-05-16	15.780	16.250	15.620	16.090	16.090	5,979,719
2023-05-15	15.230	15.990	15.230	15.700	15.700	5,235,132
2023-05-12	15.640	15.740	15.200	15.230	15.230	3,123,822
2023-05-11	15.600	15.930	15.560	15.640	15.640	3,450,263
2023-05-10	15.300	15.860	15.250	15.580	15.580	4,794,703
2023-05-09	15.910	16.090	15.380	15.400	15.400	4,856,700
2023-05-08	15.820	16.380	15.790	16.020	16.020	4,682,581
2023-05-05	15.900	16.100	15.550	15.790	15.790	4,049,725

← NewerPage 14 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.