Lingda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	21.410	21.690	20.940	21.270	21.270	6,791,700
2023-02-02	21.880	22.060	21.230	21.470	21.470	9,514,300
2023-02-01	21.710	21.950	21.230	21.840	21.840	10,024,799
2023-01-31	21.100	21.790	20.960	21.710	21.710	10,199,312
2023-01-30	21.260	21.470	21.020	21.100	21.100	8,447,416
2023-01-20	20.630	21.270	20.520	21.020	21.020	6,231,923
2023-01-19	21.070	21.070	20.450	20.520	20.520	6,860,964
2023-01-18	21.240	21.250	20.680	20.940	20.940	7,452,871
2023-01-17	21.270	21.800	20.800	21.240	21.240	8,268,690
2023-01-16	21.330	21.580	20.700	21.030	21.030	6,379,984
2023-01-13	21.690	21.710	20.800	21.060	21.060	5,341,304
2023-01-12	21.710	21.990	21.330	21.480	21.480	5,065,633
2023-01-11	22.430	22.480	21.700	21.750	21.750	7,196,361
2023-01-10	22.310	22.660	22.060	22.210	22.210	8,627,233
2023-01-09	22.300	22.750	21.620	22.210	22.210	11,976,233
2023-01-06	21.120	22.700	21.120	22.190	22.190	18,379,680
2023-01-05	20.280	21.390	20.180	21.160	21.160	11,852,043
2023-01-04	20.510	20.750	20.120	20.210	20.210	6,873,400
2023-01-03	19.840	20.700	19.710	20.610	20.610	6,774,919
2022-12-30	19.980	20.250	19.670	19.840	19.840	4,092,455
2022-12-29	20.000	20.490	19.720	19.730	19.730	4,380,253
2022-12-28	20.600	20.650	20.090	20.250	20.250	7,320,957
2022-12-27	20.280	21.000	20.050	20.550	20.550	9,680,071
2022-12-26	18.700	20.360	18.700	20.230	20.230	10,224,837
2022-12-23	19.110	19.370	18.800	18.980	18.980	7,622,452
2022-12-22	20.300	20.300	19.000	19.120	19.120	11,350,239
2022-12-21	20.700	20.890	19.850	20.200	20.200	9,739,756
2022-12-20	20.300	20.960	19.840	20.770	20.770	13,646,864
2022-12-19	20.300	20.420	19.840	20.340	20.340	8,396,466
2022-12-16	20.680	20.790	19.900	20.210	20.210	11,116,077
2022-12-15	21.000	21.060	20.400	20.860	20.860	14,038,469
2022-12-14	21.200	21.500	20.550	21.080	21.080	10,411,183
2022-12-13	22.010	22.320	21.150	21.230	21.230	10,571,446
2022-12-12	22.500	22.510	21.610	22.130	22.130	17,678,081
2022-12-09	23.550	23.570	22.590	22.700	22.700	13,976,689
2022-12-08	23.830	24.300	23.300	23.570	23.570	10,340,436
2022-12-07	25.030	25.220	23.700	23.850	23.850	14,325,239
2022-12-06	25.080	25.740	24.500	25.060	25.060	11,861,739
2022-12-05	25.600	25.980	25.000	25.210	25.210	8,789,700
2022-12-02	26.190	27.240	25.450	25.750	25.750	12,340,850
2022-12-01	24.950	26.740	24.950	26.200	26.200	12,022,913
2022-11-30	25.270	25.430	24.530	24.950	24.950	8,100,084
2022-11-29	25.490	25.750	24.800	25.000	25.000	8,182,184
2022-11-28	25.770	26.300	25.400	25.600	25.600	7,569,956
2022-11-25	26.210	27.060	25.800	26.190	26.190	8,511,474
2022-11-24	26.230	26.800	25.900	26.380	26.380	9,701,351
2022-11-23	24.570	26.650	24.520	26.380	26.380	17,091,067
2022-11-22	25.910	25.910	24.530	24.700	24.700	11,072,319
2022-11-21	26.500	26.510	25.200	25.900	25.900	14,515,519
2022-11-18	27.000	27.470	25.680	26.270	26.270	12,293,225
2022-11-17	26.100	27.500	25.250	27.010	27.010	17,756,713
2022-11-16	28.660	29.000	25.500	25.950	25.950	26,470,671
2022-11-15	27.850	29.300	27.750	28.680	28.680	16,860,519
2022-11-14	27.010	28.150	27.010	27.560	27.560	15,640,837
2022-11-11	31.960	32.350	26.350	27.360	27.360	38,782,697
2022-11-10	31.500	32.600	30.590	31.100	31.100	11,283,179
2022-11-09	30.620	32.680	30.010	31.820	31.820	17,388,316
2022-11-08	30.400	31.000	29.810	30.650	30.650	14,946,961
2022-11-07	31.200	32.010	29.900	30.400	30.400	25,017,444
2022-11-04	30.300	31.990	29.500	31.790	31.790	21,784,844

← NewerPage 16 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.