Lingda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	26.210	26.860	24.100	24.680	24.680	28,857,090
2022-08-02	25.110	26.920	25.020	26.200	26.200	32,693,807
2022-08-01	25.870	26.800	24.780	25.820	25.820	31,522,844
2022-07-29	25.170	26.550	24.670	25.800	25.800	30,686,867
2022-07-28	23.900	26.160	22.450	24.390	24.390	51,779,046
2022-07-27	19.450	22.930	19.130	22.930	22.930	31,478,795
2022-07-26	18.220	19.190	17.480	19.110	19.110	9,129,747
2022-07-25	18.240	18.500	17.860	18.140	18.140	5,730,864
2022-07-22	18.880	18.880	18.170	18.180	18.180	5,525,203
2022-07-21	18.370	19.130	18.010	18.680	18.680	11,857,916
2022-07-20	18.180	18.790	17.860	18.370	18.370	8,375,791
2022-07-19	18.500	18.700	17.980	18.470	18.470	10,735,128
2022-07-18	17.900	18.510	17.110	18.120	18.120	16,059,774
2022-07-15	17.070	17.440	16.740	16.870	16.870	5,343,410
2022-07-14	16.420	17.390	16.260	17.070	17.070	8,444,786
2022-07-13	15.450	16.360	15.200	16.270	16.270	8,782,595
2022-07-12	15.430	16.260	15.210	15.500	15.500	9,866,201
2022-07-11	15.290	15.850	15.200	15.430	15.430	5,739,965
2022-07-08	15.360	15.390	15.030	15.290	15.290	3,610,372
2022-07-07	15.500	16.000	15.110	15.280	15.280	7,717,932
2022-07-06	14.800	15.780	14.700	15.360	15.360	9,281,889
2022-07-05	14.850	15.030	14.530	14.780	14.780	3,679,600
2022-07-04	14.910	15.100	14.710	14.860	14.860	5,939,379
2022-07-01	16.140	16.160	14.300	14.940	14.940	19,530,114
2022-06-30	17.000	17.000	16.010	16.150	16.150	9,198,802
2022-06-29	18.010	18.030	16.740	16.790	16.790	6,987,120
2022-06-28	18.000	18.360	17.440	18.000	18.000	6,074,052
2022-06-27	18.400	18.400	17.750	18.200	18.200	8,526,901
2022-06-24	17.550	18.300	17.550	17.940	17.940	8,676,890
2022-06-23	17.620	17.990	17.300	17.720	17.720	7,100,805
2022-06-22	17.070	17.960	16.850	17.700	17.700	12,511,534
2022-06-21	17.900	17.900	16.860	17.070	17.070	7,466,912
2022-06-20	17.140	17.770	16.540	17.460	17.460	7,334,941
2022-06-17	16.650	16.900	16.440	16.810	16.810	4,334,068
2022-06-16	16.420	16.700	16.150	16.440	16.440	3,531,923
2022-06-15	16.430	16.760	16.240	16.330	16.330	4,344,830
2022-06-14	16.490	16.500	15.850	16.440	16.440	4,300,700
2022-06-13	15.890	16.680	15.890	16.600	16.600	5,133,100
2022-06-10	15.810	16.190	15.470	16.070	16.070	3,173,886
2022-06-09	16.000	16.270	15.680	15.800	15.800	3,365,512
2022-06-08	16.490	16.650	15.940	16.080	16.080	4,820,034
2022-06-07	15.770	16.500	15.660	16.500	16.500	4,833,449
2022-06-06	15.460	15.900	15.250	15.770	15.770	4,254,593
2022-06-02	15.150	15.500	15.030	15.450	15.450	2,779,940
2022-06-01	15.360	15.410	15.030	15.150	15.150	2,895,699
2022-05-31	14.890	15.540	14.800	15.400	15.400	4,828,806
2022-05-30	14.300	14.880	14.160	14.830	14.830	3,470,527
2022-05-27	14.580	14.580	14.230	14.450	14.450	3,568,385
2022-05-26	14.580	14.700	14.310	14.420	14.420	2,925,322
2022-05-25	13.850	14.560	13.760	14.550	14.550	5,094,900
2022-05-24	14.750	14.910	13.500	13.850	13.850	6,072,790
2022-05-23	15.000	15.140	14.700	14.740	14.740	4,379,238
2022-05-20	15.520	15.530	14.850	14.980	14.980	4,607,810
2022-05-19	14.650	15.580	14.550	15.380	15.380	8,834,700
2022-05-18	15.410	15.500	14.920	14.940	14.940	5,429,502
2022-05-17	15.990	16.030	15.420	15.490	15.490	6,565,715
2022-05-16	17.010	17.650	15.390	15.850	15.850	14,797,800
2022-05-13	16.720	17.100	16.600	16.600	16.600	5,073,868
2022-05-12	17.000	17.250	16.620	16.980	16.980	5,302,300
2022-05-11	16.320	17.300	16.220	17.000	17.000	7,586,015

← NewerPage 18 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.