Lingyuan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.680 | 1.750 | 1.670 | 1.750 | 1.750 | 14,247,740 |
| 2024-04-26 | 1.650 | 1.690 | 1.640 | 1.690 | 1.690 | 8,953,144 |
| 2024-04-25 | 1.650 | 1.680 | 1.640 | 1.660 | 1.660 | 7,841,516 |
| 2024-04-24 | 1.650 | 1.670 | 1.640 | 1.660 | 1.660 | 6,073,750 |
| 2024-04-23 | 1.680 | 1.690 | 1.650 | 1.660 | 1.660 | 9,011,700 |
| 2024-04-22 | 1.710 | 1.720 | 1.670 | 1.690 | 1.690 | 8,654,100 |
| 2024-04-19 | 1.680 | 1.750 | 1.670 | 1.720 | 1.720 | 13,741,280 |
| 2024-04-18 | 1.680 | 1.710 | 1.680 | 1.690 | 1.690 | 10,506,985 |
| 2024-04-17 | 1.650 | 1.700 | 1.650 | 1.690 | 1.690 | 13,783,796 |
| 2024-04-16 | 1.740 | 1.740 | 1.650 | 1.650 | 1.650 | 19,342,664 |
| 2024-04-15 | 1.780 | 1.790 | 1.700 | 1.750 | 1.750 | 17,437,704 |
| 2024-04-12 | 1.800 | 1.810 | 1.780 | 1.790 | 1.790 | 11,182,850 |
| 2024-04-11 | 1.780 | 1.840 | 1.770 | 1.810 | 1.810 | 11,187,630 |
| 2024-04-10 | 1.840 | 1.850 | 1.780 | 1.800 | 1.800 | 12,287,200 |
| 2024-04-09 | 1.820 | 1.860 | 1.820 | 1.850 | 1.850 | 14,025,039 |
| 2024-04-08 | 1.880 | 1.900 | 1.820 | 1.830 | 1.830 | 21,668,320 |
| 2024-04-03 | 1.850 | 1.900 | 1.840 | 1.890 | 1.890 | 24,141,770 |
| 2024-04-02 | 1.820 | 1.940 | 1.800 | 1.870 | 1.870 | 31,978,736 |
| 2024-04-01 | 1.740 | 1.820 | 1.730 | 1.810 | 1.810 | 24,332,453 |
| 2024-03-29 | 1.740 | 1.750 | 1.720 | 1.740 | 1.740 | 4,729,410 |
| 2024-03-28 | 1.720 | 1.760 | 1.720 | 1.740 | 1.740 | 7,898,552 |
| 2024-03-27 | 1.750 | 1.770 | 1.720 | 1.730 | 1.730 | 7,675,630 |
| 2024-03-26 | 1.770 | 1.770 | 1.730 | 1.760 | 1.760 | 8,649,392 |
| 2024-03-25 | 1.790 | 1.810 | 1.770 | 1.770 | 1.770 | 10,297,414 |
| 2024-03-22 | 1.820 | 1.840 | 1.780 | 1.800 | 1.800 | 11,103,120 |
| 2024-03-21 | 1.840 | 1.850 | 1.810 | 1.830 | 1.830 | 12,904,792 |
| 2024-03-20 | 1.850 | 1.850 | 1.810 | 1.830 | 1.830 | 15,643,644 |
| 2024-03-19 | 1.820 | 1.880 | 1.800 | 1.850 | 1.850 | 29,425,944 |
| 2024-03-18 | 1.820 | 1.830 | 1.800 | 1.830 | 1.830 | 22,669,726 |
| 2024-03-15 | 1.780 | 1.830 | 1.760 | 1.820 | 1.820 | 28,340,069 |
| 2024-03-14 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 14,957,750 |
| 2024-03-13 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 12,803,220 |
| 2024-03-12 | 1.790 | 1.800 | 1.760 | 1.800 | 1.800 | 16,806,932 |
| 2024-03-11 | 1.770 | 1.790 | 1.750 | 1.790 | 1.790 | 8,653,572 |
| 2024-03-08 | 1.780 | 1.790 | 1.740 | 1.770 | 1.770 | 9,284,270 |
| 2024-03-07 | 1.760 | 1.820 | 1.740 | 1.780 | 1.780 | 11,644,020 |
| 2024-03-06 | 1.720 | 1.770 | 1.710 | 1.760 | 1.760 | 9,158,970 |
| 2024-03-05 | 1.780 | 1.790 | 1.720 | 1.730 | 1.730 | 11,219,706 |
| 2024-03-04 | 1.790 | 1.800 | 1.760 | 1.780 | 1.780 | 8,889,365 |
| 2024-03-01 | 1.800 | 1.830 | 1.780 | 1.800 | 1.800 | 10,044,110 |
| 2024-02-29 | 1.760 | 1.810 | 1.760 | 1.810 | 1.810 | 12,262,580 |
| 2024-02-28 | 1.820 | 1.880 | 1.770 | 1.780 | 1.780 | 21,887,280 |
| 2024-02-27 | 1.790 | 1.830 | 1.770 | 1.820 | 1.820 | 9,437,821 |
| 2024-02-26 | 1.810 | 1.830 | 1.780 | 1.790 | 1.790 | 13,750,602 |
| 2024-02-23 | 1.800 | 1.820 | 1.770 | 1.810 | 1.810 | 8,623,330 |
| 2024-02-22 | 1.770 | 1.810 | 1.760 | 1.800 | 1.800 | 8,457,150 |
| 2024-02-21 | 1.720 | 1.840 | 1.710 | 1.770 | 1.770 | 15,563,812 |
| 2024-02-20 | 1.740 | 1.750 | 1.700 | 1.730 | 1.730 | 9,443,182 |
| 2024-02-19 | 1.690 | 1.750 | 1.680 | 1.740 | 1.740 | 20,353,275 |
| 2024-02-08 | 1.610 | 1.690 | 1.580 | 1.680 | 1.680 | 20,984,725 |
| 2024-02-07 | 1.660 | 1.660 | 1.590 | 1.610 | 1.610 | 25,803,994 |
| 2024-02-06 | 1.620 | 1.730 | 1.550 | 1.660 | 1.660 | 18,954,418 |
| 2024-02-05 | 1.790 | 1.790 | 1.620 | 1.650 | 1.650 | 20,002,284 |
| 2024-02-02 | 1.860 | 1.900 | 1.740 | 1.800 | 1.800 | 14,713,900 |
| 2024-02-01 | 1.890 | 1.920 | 1.860 | 1.860 | 1.860 | 14,168,909 |
| 2024-01-31 | 1.980 | 1.990 | 1.910 | 1.920 | 1.920 | 12,555,960 |
| 2024-01-30 | 2.020 | 2.040 | 1.980 | 1.980 | 1.980 | 11,455,720 |
| 2024-01-29 | 2.070 | 2.080 | 2.020 | 2.030 | 2.030 | 11,778,948 |
| 2024-01-26 | 2.030 | 2.090 | 2.020 | 2.070 | 2.070 | 18,377,440 |
| 2024-01-25 | 1.970 | 2.030 | 1.960 | 2.030 | 2.030 | 10,615,100 |
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.