Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.280	1.310	1.270	1.300	1.300	8,065,330
2024-07-25	1.270	1.280	1.250	1.270	1.270	7,828,220
2024-07-24	1.310	1.310	1.270	1.270	1.270	8,128,568
2024-07-23	1.320	1.340	1.300	1.310	1.310	6,752,530
2024-07-22	1.340	1.350	1.320	1.330	1.330	5,784,170
2024-07-19	1.320	1.350	1.310	1.350	1.350	10,445,380
2024-07-18	1.330	1.340	1.300	1.330	1.330	12,119,072
2024-07-17	1.320	1.350	1.300	1.330	1.330	13,236,294
2024-07-16	1.300	1.320	1.290	1.310	1.310	11,925,900
2024-07-15	1.300	1.310	1.270	1.300	1.300	12,622,634
2024-07-12	1.280	1.310	1.270	1.290	1.290	14,140,270
2024-07-11	1.280	1.310	1.270	1.290	1.290	15,801,200
2024-07-10	1.290	1.290	1.260	1.260	1.260	10,426,450
2024-07-09	1.290	1.310	1.260	1.290	1.290	15,035,930
2024-07-08	1.330	1.340	1.290	1.300	1.300	12,925,208
2024-07-05	1.320	1.320	1.320	1.320	1.320	0
2024-07-04	1.380	1.400	1.310	1.320	1.320	22,429,132
2024-07-03	1.370	1.400	1.350	1.360	1.360	18,393,278
2024-07-02	1.330	1.420	1.310	1.370	1.370	35,749,068
2024-07-01	1.320	1.330	1.290	1.320	1.320	16,833,126
2024-06-28	1.370	1.380	1.310	1.330	1.330	34,339,532
2024-06-27	1.370	1.490	1.350	1.370	1.370	52,419,805
2024-06-26	1.300	1.350	1.300	1.350	1.350	33,206,931
2024-06-25	1.230	1.250	1.210	1.230	1.230	10,553,400
2024-06-24	1.280	1.290	1.230	1.230	1.230	12,403,341
2024-06-21	1.280	1.320	1.250	1.300	1.300	14,662,470
2024-06-20	1.340	1.350	1.270	1.280	1.280	14,145,365
2024-06-19	1.350	1.360	1.330	1.330	1.330	6,079,642
2024-06-18	1.340	1.360	1.330	1.350	1.350	10,626,642
2024-06-17	1.380	1.380	1.330	1.340	1.340	15,111,572
2024-06-14	1.350	1.390	1.330	1.390	1.390	11,033,621
2024-06-13	1.400	1.400	1.340	1.350	1.350	10,072,740
2024-06-12	1.400	1.410	1.380	1.390	1.390	6,347,618
2024-06-11	1.420	1.420	1.390	1.400	1.400	8,165,664
2024-06-07	1.380	1.430	1.370	1.420	1.420	12,336,012
2024-06-06	1.470	1.480	1.360	1.380	1.380	22,731,864
2024-06-05	1.500	1.510	1.460	1.470	1.470	9,973,942
2024-06-04	1.500	1.510	1.460	1.510	1.510	10,166,048
2024-06-03	1.580	1.590	1.490	1.510	1.510	18,286,365
2024-05-31	1.590	1.610	1.580	1.590	1.590	9,536,520
2024-05-30	1.620	1.640	1.590	1.600	1.600	11,353,810
2024-05-29	1.640	1.650	1.600	1.620	1.620	11,242,979
2024-05-28	1.660	1.670	1.630	1.640	1.640	7,699,820
2024-05-27	1.680	1.690	1.640	1.660	1.660	7,317,070
2024-05-24	1.680	1.700	1.670	1.670	1.670	4,973,640
2024-05-23	1.720	1.730	1.680	1.680	1.680	12,040,080
2024-05-22	1.710	1.740	1.700	1.720	1.720	7,619,532
2024-05-21	1.720	1.720	1.700	1.710	1.710	7,332,880
2024-05-20	1.730	1.760	1.720	1.730	1.730	11,498,553
2024-05-17	1.730	1.730	1.680	1.730	1.730	14,765,442
2024-05-16	1.680	1.750	1.670	1.730	1.730	17,493,509
2024-05-15	1.670	1.690	1.660	1.670	1.670	6,254,280
2024-05-14	1.670	1.690	1.660	1.680	1.680	8,366,590
2024-05-13	1.710	1.710	1.660	1.670	1.670	7,254,920
2024-05-10	1.700	1.720	1.690	1.700	1.700	5,903,040
2024-05-09	1.670	1.720	1.670	1.700	1.700	8,639,920
2024-05-08	1.700	1.710	1.670	1.680	1.680	6,946,490
2024-05-07	1.740	1.750	1.690	1.700	1.700	14,814,050
2024-05-06	1.730	1.750	1.720	1.740	1.740	9,108,132
2024-04-30	1.740	1.750	1.700	1.730	1.730	10,909,688

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-27	0.0970 CNY
2021-07-15	0.0600 CNY
2020-06-05	0.0490 CNY
2019-05-21	0.0440 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.