Lingda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.840	16.590	15.840	16.480	16.480	5,395,122
2022-05-09	16.110	16.600	15.870	16.150	16.150	3,920,800
2022-05-06	16.050	16.380	15.600	16.130	16.130	4,858,781
2022-05-05	15.630	16.280	15.430	16.270	16.270	7,132,889
2022-04-29	14.780	15.980	14.780	15.630	15.630	9,504,245
2022-04-28	14.010	15.490	14.000	15.160	15.160	8,889,040
2022-04-27	13.300	13.950	13.200	13.700	13.700	5,468,700
2022-04-26	13.600	14.150	13.180	13.180	13.180	6,053,200
2022-04-25	14.590	14.760	12.990	13.880	13.880	5,861,975
2022-04-22	15.060	15.250	14.390	14.450	14.450	4,821,682
2022-04-21	15.220	15.520	14.660	14.770	14.770	5,147,229
2022-04-20	15.390	15.790	15.300	15.460	15.460	4,017,753
2022-04-19	15.200	15.950	15.080	15.410	15.410	5,611,875
2022-04-18	14.970	15.370	14.320	15.280	15.280	3,998,526
2022-04-15	14.700	15.200	14.590	14.780	14.780	2,342,917
2022-04-14	14.510	15.200	14.510	15.000	15.000	3,530,412
2022-04-13	13.820	14.950	13.650	14.880	14.880	5,648,889
2022-04-12	13.610	13.920	13.510	13.880	13.880	2,444,300
2022-04-11	13.150	13.750	12.990	13.750	13.750	4,650,020
2022-04-08	13.200	13.700	12.940	13.120	13.120	2,815,315
2022-04-07	13.600	13.750	13.300	13.390	13.390	2,671,425
2022-04-06	13.570	13.750	13.480	13.680	13.680	1,469,592
2022-04-01	13.840	13.980	13.540	13.570	13.570	2,355,954
2022-03-31	14.180	14.180	13.800	13.870	13.870	1,695,426
2022-03-30	13.990	14.350	13.780	14.160	14.160	2,226,575
2022-03-29	13.970	14.060	13.780	13.900	13.900	2,274,026
2022-03-28	14.500	14.590	13.500	13.970	13.970	4,803,953
2022-03-25	14.000	14.670	13.710	14.550	14.550	6,126,337
2022-03-24	14.310	14.310	13.740	13.790	13.790	4,454,300
2022-03-23	14.300	14.520	13.900	14.410	14.410	3,877,808
2022-03-22	15.490	15.490	14.150	14.290	14.290	5,621,591
2022-03-21	15.660	15.930	15.220	15.340	15.340	3,671,055
2022-03-18	14.770	15.720	14.600	15.660	15.660	5,305,804
2022-03-17	15.160	15.350	14.650	14.780	14.780	3,661,699
2022-03-16	14.900	15.310	14.220	14.930	14.930	4,193,101
2022-03-15	15.520	15.860	14.600	14.760	14.760	6,075,729
2022-03-14	15.580	15.820	15.220	15.510	15.510	4,021,770
2022-03-11	15.910	15.980	15.520	15.610	15.610	5,177,272
2022-03-10	15.600	16.150	15.330	16.130	16.130	7,885,858
2022-03-09	15.100	15.980	14.550	15.340	15.340	10,446,348
2022-03-08	15.410	15.970	15.040	15.750	15.750	9,776,206
2022-03-07	14.960	15.900	14.630	15.430	15.430	9,392,972
2022-03-04	14.200	15.020	14.120	14.870	14.870	6,297,891
2022-03-03	14.400	14.560	14.180	14.260	14.260	2,383,978
2022-03-02	14.790	14.820	14.260	14.410	14.410	4,847,875
2022-03-01	15.740	15.950	14.370	14.850	14.850	8,216,624
2022-02-28	13.620	15.400	13.290	15.100	15.100	9,590,874
2022-02-25	13.590	13.870	13.450	13.510	13.510	1,986,032
2022-02-24	13.980	14.130	13.330	13.500	13.500	3,540,368
2022-02-23	14.030	14.200	13.850	13.960	13.960	2,378,300
2022-02-22	13.570	14.030	13.270	13.940	13.940	3,506,130
2022-02-21	13.200	13.690	13.020	13.570	13.570	2,485,800
2022-02-18	13.090	13.350	13.080	13.260	13.260	1,562,600
2022-02-17	13.100	13.360	13.050	13.130	13.130	2,198,735
2022-02-16	12.860	13.390	12.860	13.190	13.190	2,679,167
2022-02-15	12.700	12.930	12.420	12.930	12.930	2,256,275
2022-02-14	12.310	12.760	12.210	12.700	12.700	2,052,485
2022-02-11	12.620	12.750	12.300	12.360	12.360	2,366,000
2022-02-10	12.990	13.050	12.570	12.710	12.710	1,372,048
2022-02-09	12.680	12.970	12.420	12.950	12.950	2,379,827

← NewerPage 19 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.