Lingda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.190	30.850	28.120	30.400	30.400	27,836,170
2022-11-02	26.050	28.700	25.760	28.080	28.080	24,313,686
2022-11-01	25.730	26.360	25.250	26.330	26.330	11,651,354
2022-10-31	25.250	26.300	24.320	25.470	25.470	13,654,215
2022-10-28	26.470	27.450	24.930	25.200	25.200	17,117,276
2022-10-27	28.000	28.980	27.100	27.340	27.340	19,019,596
2022-10-26	27.000	28.010	26.700	27.620	27.620	14,010,626
2022-10-25	25.980	27.500	25.190	27.340	27.340	16,073,140
2022-10-24	26.420	27.110	25.880	26.200	26.200	12,248,846
2022-10-21	25.800	27.100	25.340	26.400	26.400	12,677,687
2022-10-20	26.000	26.390	24.880	25.600	25.600	16,286,109
2022-10-19	27.380	28.380	26.300	26.500	26.500	14,039,374
2022-10-18	27.150	28.500	26.540	27.700	27.700	14,815,954
2022-10-17	27.650	28.260	26.400	27.110	27.110	15,155,102
2022-10-14	26.300	28.760	26.300	28.120	28.120	23,537,740
2022-10-13	26.240	27.320	25.600	26.250	26.250	16,588,240
2022-10-12	24.690	27.270	23.570	26.780	26.780	17,530,359
2022-10-11	24.100	25.150	23.700	24.640	24.640	10,742,200
2022-10-10	24.590	25.480	23.600	23.980	23.980	16,731,700
2022-09-30	25.530	25.850	23.890	23.980	23.980	16,682,937
2022-09-29	26.000	26.660	24.540	25.810	25.810	16,050,387
2022-09-28	28.050	28.780	25.720	25.840	25.840	21,608,162
2022-09-27	28.900	28.900	26.960	27.300	27.300	19,070,100
2022-09-26	27.500	28.900	27.000	28.080	28.080	15,591,126
2022-09-23	28.410	29.000	27.080	27.950	27.950	13,929,500
2022-09-22	26.770	29.610	26.520	28.400	28.400	23,763,368
2022-09-21	25.600	26.990	24.880	26.700	26.700	17,397,128
2022-09-20	25.070	26.140	24.760	25.650	25.650	16,401,610
2022-09-19	24.590	25.380	23.960	24.320	24.320	11,988,700
2022-09-16	23.980	25.460	23.660	24.270	24.270	14,878,597
2022-09-15	28.320	28.820	23.460	24.180	24.180	29,078,773
2022-09-14	29.060	30.250	27.710	28.310	28.310	16,566,563
2022-09-13	31.040	31.270	28.230	29.400	29.400	16,494,999
2022-09-09	31.510	31.820	30.060	31.040	31.040	14,315,775
2022-09-08	33.280	33.500	31.150	32.150	32.150	17,396,075
2022-09-07	31.900	33.330	31.180	32.670	32.670	20,383,042
2022-09-06	29.300	32.340	29.300	31.910	31.910	30,888,881
2022-09-05	29.000	30.430	28.100	29.190	29.190	19,238,721
2022-09-02	27.450	29.550	26.550	28.710	28.710	14,151,492
2022-09-01	27.230	27.580	26.050	27.220	27.220	10,802,410
2022-08-31	29.300	29.620	26.310	27.100	27.100	19,396,769
2022-08-30	29.300	31.000	28.660	28.850	28.850	22,092,796
2022-08-29	26.300	29.300	26.000	28.760	28.760	16,756,218
2022-08-26	28.100	29.380	27.650	28.030	28.030	15,047,546
2022-08-25	29.420	29.670	27.370	28.030	28.030	20,814,627
2022-08-24	30.500	30.980	29.140	29.400	29.400	17,797,095
2022-08-23	29.200	31.160	28.730	30.680	30.680	32,040,969
2022-08-22	28.680	29.800	27.160	28.900	28.900	26,990,789
2022-08-19	31.010	31.280	28.000	28.660	28.660	35,624,217
2022-08-18	29.500	31.800	29.330	30.320	30.320	28,539,481
2022-08-17	34.710	36.360	29.870	30.700	30.700	51,743,000
2022-08-16	34.000	35.940	33.270	34.630	34.630	27,827,873
2022-08-15	32.000	34.330	31.800	34.300	34.300	30,030,131
2022-08-12	32.010	32.860	30.720	32.100	32.100	26,429,475
2022-08-11	32.600	33.800	31.500	32.960	32.960	36,327,789
2022-08-10	30.500	36.670	30.200	32.520	32.520	54,575,446
2022-08-09	31.000	33.200	29.770	30.560	30.560	36,269,835
2022-08-08	25.970	32.210	25.800	31.400	31.400	36,519,915
2022-08-05	27.880	27.880	26.100	26.840	26.840	25,320,156
2022-08-04	24.930	27.300	23.750	27.300	27.300	26,461,483

← NewerPage 17 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.