Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.910	1.970	1.880	1.970	1.970	13,555,050
2024-01-23	1.880	1.930	1.840	1.910	1.910	14,971,900
2024-01-22	1.990	1.990	1.850	1.880	1.880	15,672,505
2024-01-19	1.980	2.020	1.960	1.990	1.990	8,912,307
2024-01-18	2.010	2.020	1.930	1.990	1.990	15,382,816
2024-01-17	2.060	2.070	2.020	2.020	2.020	11,395,311
2024-01-16	2.100	2.100	2.040	2.060	2.060	12,988,733
2024-01-15	2.120	2.130	2.090	2.090	2.090	13,661,414
2024-01-12	2.130	2.170	2.120	2.130	2.130	9,718,000
2024-01-11	2.130	2.150	2.110	2.140	2.140	10,216,922
2024-01-10	2.140	2.150	2.110	2.140	2.140	9,334,069
2024-01-09	2.130	2.160	2.120	2.140	2.140	10,629,371
2024-01-08	2.180	2.180	2.130	2.130	2.130	11,440,801
2024-01-05	2.170	2.210	2.160	2.180	2.180	11,126,502
2024-01-04	2.180	2.200	2.150	2.170	2.170	6,485,750
2024-01-03	2.170	2.200	2.160	2.190	2.190	6,965,672
2024-01-02	2.150	2.190	2.140	2.180	2.180	8,602,006
2023-12-29	2.170	2.180	2.140	2.150	2.150	9,316,530
2023-12-28	2.160	2.190	2.150	2.180	2.180	7,705,044
2023-12-27	2.140	2.170	2.110	2.160	2.160	11,501,242
2023-12-26	2.130	2.160	2.130	2.130	2.130	7,148,319
2023-12-25	2.180	2.180	2.140	2.150	2.150	7,697,930
2023-12-22	2.180	2.210	2.160	2.170	2.170	8,032,650
2023-12-21	2.160	2.200	2.140	2.190	2.190	9,357,670
2023-12-20	2.200	2.210	2.170	2.170	2.170	6,562,870
2023-12-19	2.230	2.240	2.180	2.190	2.190	8,077,010
2023-12-18	2.250	2.270	2.220	2.220	2.220	9,847,360
2023-12-15	2.250	2.270	2.240	2.250	2.250	5,791,740
2023-12-14	2.260	2.270	2.250	2.250	2.250	5,741,940
2023-12-13	2.280	2.290	2.250	2.260	2.260	9,202,010
2023-12-12	2.290	2.300	2.270	2.290	2.290	7,344,820
2023-12-11	2.270	2.300	2.230	2.290	2.290	11,073,920
2023-12-08	2.300	2.310	2.260	2.270	2.270	10,182,810
2023-12-07	2.280	2.300	2.250	2.290	2.290	7,722,460
2023-12-06	2.280	2.300	2.250	2.280	2.280	6,684,100
2023-12-05	2.310	2.320	2.260	2.270	2.270	9,383,120
2023-12-04	2.320	2.340	2.290	2.320	2.320	9,018,792
2023-12-01	2.300	2.340	2.290	2.310	2.310	10,055,920
2023-11-30	2.300	2.310	2.280	2.310	2.310	8,069,240
2023-11-29	2.310	2.330	2.300	2.300	2.300	11,957,818
2023-11-28	2.320	2.330	2.280	2.310	2.310	11,827,777
2023-11-27	2.350	2.360	2.310	2.310	2.310	13,615,706
2023-11-24	2.340	2.380	2.330	2.360	2.360	11,647,510
2023-11-23	2.310	2.350	2.300	2.340	2.340	7,702,010
2023-11-22	2.320	2.360	2.310	2.320	2.320	9,903,000
2023-11-21	2.330	2.370	2.330	2.340	2.340	14,982,652
2023-11-20	2.330	2.370	2.320	2.320	2.320	12,469,390
2023-11-17	2.370	2.380	2.330	2.330	2.330	10,466,502
2023-11-16	2.370	2.400	2.330	2.370	2.370	18,168,060
2023-11-15	2.300	2.400	2.280	2.380	2.380	27,356,471
2023-11-14	2.340	2.350	2.270	2.290	2.290	12,498,644
2023-11-13	2.250	2.350	2.240	2.340	2.340	19,278,360
2023-11-10	2.220	2.250	2.200	2.240	2.240	6,427,433
2023-11-09	2.230	2.240	2.210	2.230	2.230	9,653,800
2023-11-08	2.260	2.270	2.230	2.230	2.230	8,614,860
2023-11-07	2.280	2.280	2.250	2.260	2.260	7,300,140
2023-11-06	2.270	2.290	2.250	2.280	2.280	10,394,315
2023-11-03	2.300	2.320	2.250	2.260	2.260	10,447,610
2023-11-02	2.300	2.330	2.280	2.300	2.300	10,611,990
2023-11-01	2.300	2.320	2.280	2.300	2.300	11,986,026

← NewerPage 12 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.