Lingda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	16.010	16.480	15.970	16.060	16.060	4,607,300
2023-04-28	15.700	16.290	15.600	16.020	16.020	5,702,604
2023-04-27	16.260	16.300	15.870	15.980	15.980	4,356,511
2023-04-26	15.200	16.530	15.200	16.220	16.220	9,483,248
2023-04-25	15.670	15.920	14.960	15.200	15.200	5,778,726
2023-04-24	15.980	16.050	15.600	15.800	15.800	6,028,608
2023-04-21	16.320	16.590	15.850	15.920	15.920	6,469,301
2023-04-20	16.720	16.920	16.290	16.320	16.320	4,433,601
2023-04-19	17.070	17.130	16.600	16.720	16.720	5,569,732
2023-04-18	17.290	17.380	16.970	17.170	17.170	3,749,300
2023-04-17	17.100	17.570	16.940	17.130	17.130	5,117,900
2023-04-14	16.980	17.230	16.960	17.000	17.000	4,790,600
2023-04-13	17.310	17.570	17.000	17.130	17.130	4,823,479
2023-04-12	17.710	17.800	17.300	17.310	17.310	4,719,967
2023-04-11	17.500	17.900	17.430	17.710	17.710	5,830,200
2023-04-10	17.540	17.740	17.050	17.650	17.650	8,048,940
2023-04-07	17.000	17.610	16.810	17.600	17.600	8,272,487
2023-04-06	17.320	17.380	16.750	16.960	16.960	9,004,433
2023-04-04	18.220	18.300	17.270	17.310	17.310	11,023,439
2023-04-03	18.980	19.000	18.100	18.220	18.220	11,068,998
2023-03-31	19.480	19.560	18.810	18.840	18.840	7,285,175
2023-03-30	19.030	19.550	18.720	19.480	19.480	5,374,748
2023-03-29	19.590	19.890	19.020	19.220	19.220	5,556,105
2023-03-28	19.500	19.840	19.190	19.400	19.400	7,706,341
2023-03-27	18.680	20.150	18.380	19.780	19.780	15,023,601
2023-03-24	18.480	18.660	18.130	18.440	18.440	5,874,559
2023-03-23	18.630	18.670	18.010	18.480	18.480	9,356,814
2023-03-22	19.350	19.400	18.410	18.630	18.630	7,428,603
2023-03-21	18.600	19.220	18.550	19.210	19.210	6,344,342
2023-03-20	18.890	19.130	18.070	18.610	18.610	7,674,054
2023-03-17	19.350	19.400	18.500	18.900	18.900	7,611,947
2023-03-16	19.690	19.980	19.120	19.150	19.150	6,337,497
2023-03-15	20.260	20.490	19.830	19.930	19.930	4,414,930
2023-03-14	20.860	20.860	19.450	19.980	19.980	9,484,135
2023-03-13	20.680	21.000	20.560	20.860	20.860	3,771,812
2023-03-10	20.800	20.940	20.540	20.780	20.780	3,672,961
2023-03-09	21.460	21.460	20.800	20.880	20.880	4,562,700
2023-03-08	21.200	21.760	21.070	21.400	21.400	4,442,400
2023-03-07	21.700	21.940	21.200	21.340	21.340	6,628,187
2023-03-06	21.630	21.840	20.660	21.790	21.790	10,222,019
2023-03-03	21.190	21.890	21.020	21.630	21.630	7,083,714
2023-03-02	21.390	21.590	20.910	21.010	21.010	4,770,760
2023-03-01	21.740	21.820	21.280	21.440	21.440	5,610,635
2023-02-28	22.240	22.370	21.440	21.740	21.740	5,708,000
2023-02-27	21.930	22.510	21.650	22.090	22.090	6,635,058
2023-02-24	22.660	22.760	21.900	22.000	22.000	8,468,650
2023-02-23	22.250	23.000	22.160	22.760	22.760	10,725,609
2023-02-22	22.410	22.800	22.120	22.260	22.260	6,343,084
2023-02-21	23.000	23.230	22.350	22.600	22.600	7,484,709
2023-02-20	22.450	23.200	22.150	23.000	23.000	10,119,852
2023-02-17	21.900	23.110	21.650	22.700	22.700	13,568,271
2023-02-16	22.900	23.160	21.600	21.780	21.780	12,580,985
2023-02-15	23.500	23.830	22.660	22.830	22.830	14,069,627
2023-02-14	24.300	24.310	23.340	23.520	23.520	10,983,508
2023-02-13	24.040	24.460	23.810	24.060	24.060	15,971,207
2023-02-10	23.830	24.390	22.860	24.140	24.140	25,901,227
2023-02-09	21.630	24.470	21.330	23.710	23.710	39,165,809
2023-02-08	20.370	20.880	20.040	20.880	20.880	14,127,500
2023-02-07	20.760	21.100	19.990	20.200	20.200	10,038,700
2023-02-06	21.200	21.350	20.600	20.720	20.720	7,502,102

← NewerPage 15 of 21 · 1,211 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.