Shanghai Lingang Holdings Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1.066 | 1.077 | 1.065 | 1.073 | 0.987 | 77,100 |
| 2021-11-05 | 1.067 | 1.077 | 1.062 | 1.068 | 0.982 | 153,180 |
| 2021-11-04 | 1.063 | 1.071 | 1.063 | 1.067 | 0.981 | 79,960 |
| 2021-11-03 | 1.060 | 1.075 | 1.060 | 1.064 | 0.978 | 176,855 |
| 2021-11-02 | 1.103 | 1.108 | 1.073 | 1.076 | 0.989 | 436,140 |
| 2021-11-01 | 1.104 | 1.110 | 1.103 | 1.109 | 1.020 | 93,360 |
| 2021-10-29 | 1.110 | 1.114 | 1.105 | 1.107 | 1.018 | 131,160 |
| 2021-10-28 | 1.111 | 1.111 | 1.103 | 1.107 | 1.018 | 131,355 |
| 2021-10-27 | 1.113 | 1.113 | 1.103 | 1.110 | 1.021 | 54,620 |
| 2021-10-26 | 1.105 | 1.111 | 1.104 | 1.109 | 1.020 | 26,804 |
| 2021-10-25 | 1.103 | 1.111 | 1.103 | 1.109 | 1.020 | 66,320 |
| 2021-10-22 | 1.115 | 1.116 | 1.103 | 1.104 | 1.015 | 102,600 |
| 2021-10-21 | 1.106 | 1.108 | 1.102 | 1.104 | 1.015 | 166,500 |
| 2021-10-20 | 1.103 | 1.110 | 1.101 | 1.107 | 1.018 | 143,120 |
| 2021-10-19 | 1.107 | 1.115 | 1.105 | 1.107 | 1.018 | 72,920 |
| 2021-10-18 | 1.113 | 1.116 | 1.113 | 1.113 | 1.023 | 34,400 |
| 2021-10-15 | 1.113 | 1.116 | 1.107 | 1.116 | 1.026 | 112,620 |
| 2021-10-14 | 1.106 | 1.111 | 1.100 | 1.105 | 1.016 | 77,820 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 0.0284 CNY |
| 2022-06-29 | 0.0445 CNY |
| 2021-06-22 | 0.0559 CNY |
| 2020-06-15 | 0.0338 CNY |
| 2019-05-16 | 0.0178 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.