Lingda Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.750	12.880	12.420	12.650	12.650	1,730,726
2022-02-07	12.850	13.270	12.700	12.750	12.750	2,689,015
2022-01-28	12.300	12.920	12.300	12.920	12.920	3,775,487
2022-01-27	12.880	13.090	12.350	12.350	12.350	3,182,866
2022-01-26	12.930	13.320	12.600	12.900	12.900	3,850,365
2022-01-25	13.150	13.150	12.590	12.830	12.830	3,084,506
2022-01-24	12.970	13.230	12.940	13.070	13.070	2,742,000
2022-01-21	13.240	13.370	13.050	13.200	13.200	2,010,856
2022-01-20	13.350	13.350	12.860	13.320	13.320	4,729,837
2022-01-19	12.970	13.380	12.950	13.290	13.290	5,298,706
2022-01-18	14.010	14.200	12.570	13.130	13.130	13,951,774
2022-01-17	15.260	15.360	14.660	14.840	14.840	5,875,919
2022-01-14	15.010	15.290	14.700	15.230	15.230	2,352,300
2022-01-13	15.190	15.270	14.880	14.960	14.960	2,083,761
2022-01-12	14.900	15.290	14.830	15.170	15.170	4,289,076
2022-01-11	15.170	15.390	15.020	15.050	15.050	3,681,501
2022-01-10	15.140	15.520	15.080	15.200	15.200	4,704,018
2022-01-07	15.860	15.920	15.030	15.100	15.100	4,966,453
2022-01-06	15.500	16.030	15.310	15.860	15.860	3,442,237
2022-01-05	16.100	16.170	15.300	15.590	15.590	5,122,940
2022-01-04	16.620	16.710	16.010	16.080	16.080	6,963,503
2021-12-31	16.790	17.040	16.500	16.620	16.620	5,159,177
2021-12-30	16.700	17.240	16.300	16.780	16.780	6,373,521
2021-12-29	16.850	17.050	16.530	16.600	16.600	6,474,003
2021-12-28	17.400	17.400	16.500	16.910	16.910	7,290,190
2021-12-27	16.500	17.550	16.420	16.780	16.780	8,173,914
2021-12-24	17.030	18.080	16.590	16.760	16.760	11,799,229
2021-12-23	17.220	18.000	17.100	17.230	17.230	21,779,426
2021-12-22	15.760	16.100	15.650	16.010	16.010	6,574,731
2021-12-21	15.460	16.010	15.380	15.860	15.860	5,976,900
2021-12-20	16.790	16.800	15.280	15.480	15.480	14,725,735
2021-12-17	16.980	17.390	16.650	16.650	16.650	8,927,328
2021-12-16	16.710	17.290	16.640	17.110	17.110	11,687,980
2021-12-15	17.300	17.300	16.650	16.710	16.710	8,495,414
2021-12-14	17.710	17.780	16.900	17.150	17.150	12,255,156
2021-12-13	17.520	18.200	17.120	17.600	17.600	16,454,291
2021-12-10	16.890	18.130	16.310	17.970	17.970	20,442,159
2021-12-09	17.940	18.250	16.600	16.650	16.650	16,845,000
2021-12-08	16.730	18.120	16.730	17.870	17.870	12,355,424
2021-12-07	16.510	16.820	16.190	16.650	16.650	7,214,526
2021-12-06	17.660	18.130	16.630	16.740	16.740	10,094,734
2021-12-03	17.020	18.330	16.810	17.660	17.660	13,390,558
2021-12-02	17.310	17.530	16.780	17.120	17.120	8,528,950
2021-12-01	16.450	17.800	16.360	17.530	17.530	13,514,736
2021-11-30	17.010	17.270	16.260	16.530	16.530	9,016,603
2021-11-29	16.200	17.810	16.100	16.950	16.950	12,685,808
2021-11-26	16.350	16.650	15.800	16.500	16.500	10,865,100
2021-11-25	16.960	17.160	16.300	16.300	16.300	11,051,390
2021-11-24	16.990	17.400	16.150	16.350	16.350	14,288,834
2021-11-23	17.620	17.860	16.710	17.000	17.000	13,465,160
2021-11-22	17.930	18.100	16.650	17.100	17.100	19,378,274
2021-11-19	16.810	18.000	16.810	17.920	17.920	33,789,506
2021-11-18	14.250	16.480	14.050	16.100	16.100	18,484,175
2021-11-17	13.950	14.550	13.920	14.390	14.390	4,838,900
2021-11-16	14.500	14.690	14.100	14.100	14.100	5,208,000
2021-11-15	14.580	14.860	14.160	14.610	14.610	9,011,467
2021-11-12	15.570	15.690	14.850	14.850	14.850	10,488,661
2021-11-11	16.100	16.900	15.160	15.560	15.560	15,015,259
2021-11-10	13.630	15.150	13.630	15.090	15.090	9,804,191
2021-11-09	13.980	13.980	13.530	13.750	13.750	1,920,800

← NewerPage 20 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.