Shanghai Lingang Holdings Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 14.270 | 14.270 | 14.160 | 14.240 | 13.697 | 2,347,814 |
| 2021-11-05 | 14.260 | 14.310 | 14.150 | 14.270 | 13.726 | 2,540,189 |
| 2021-11-04 | 14.400 | 14.400 | 14.170 | 14.260 | 13.716 | 3,998,760 |
| 2021-11-03 | 14.400 | 14.480 | 14.300 | 14.400 | 13.851 | 2,812,420 |
| 2021-11-02 | 14.740 | 14.800 | 14.280 | 14.400 | 13.851 | 4,143,707 |
| 2021-11-01 | 14.610 | 14.850 | 14.610 | 14.750 | 14.188 | 3,442,408 |
| 2021-10-29 | 14.580 | 14.710 | 14.500 | 14.710 | 14.149 | 2,243,784 |
| 2021-10-28 | 14.630 | 14.810 | 14.450 | 14.550 | 13.995 | 2,814,930 |
| 2021-10-27 | 15.010 | 15.120 | 14.610 | 14.690 | 14.130 | 5,673,353 |
| 2021-10-26 | 15.080 | 15.200 | 15.020 | 15.020 | 14.447 | 2,429,116 |
| 2021-10-25 | 15.200 | 15.200 | 15.000 | 15.090 | 14.515 | 3,493,846 |
| 2021-10-22 | 15.250 | 15.500 | 15.210 | 15.250 | 14.669 | 4,671,741 |
| 2021-10-21 | 15.260 | 15.330 | 15.130 | 15.200 | 14.620 | 2,669,795 |
| 2021-10-20 | 15.190 | 15.400 | 15.130 | 15.260 | 14.678 | 3,179,033 |
| 2021-10-19 | 15.380 | 15.380 | 15.130 | 15.220 | 14.640 | 2,665,753 |
| 2021-10-18 | 15.390 | 15.450 | 15.230 | 15.370 | 14.784 | 2,878,458 |
| 2021-10-15 | 15.380 | 15.530 | 15.320 | 15.390 | 14.803 | 3,751,489 |
| 2021-10-14 | 15.460 | 15.460 | 15.230 | 15.370 | 14.784 | 3,700,949 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 0.2000 CNY |
| 2022-06-29 | 0.3000 CNY |
| 2021-06-22 | 0.3600 CNY |
| 2020-06-15 | 0.2400 CNY |
| 2019-05-16 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.