Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.300	2.320	2.280	2.300	2.300	11,986,026
2023-10-31	2.260	2.300	2.260	2.290	2.290	10,911,738
2023-10-30	2.270	2.290	2.240	2.280	2.280	9,413,400
2023-10-27	2.230	2.280	2.230	2.260	2.260	9,966,512
2023-10-26	2.230	2.250	2.200	2.240	2.240	8,914,073
2023-10-25	2.180	2.240	2.170	2.240	2.240	13,773,150
2023-10-24	2.130	2.170	2.120	2.160	2.160	10,010,243
2023-10-23	2.170	2.170	2.100	2.110	2.110	8,992,100
2023-10-20	2.170	2.210	2.160	2.170	2.170	5,919,227
2023-10-19	2.180	2.210	2.170	2.180	2.180	7,623,372
2023-10-18	2.230	2.240	2.180	2.190	2.190	9,083,320
2023-10-17	2.250	2.280	2.230	2.240	2.240	5,730,900
2023-10-16	2.230	2.260	2.230	2.250	2.250	6,820,300
2023-10-13	2.250	2.270	2.220	2.240	2.240	6,799,640
2023-10-12	2.220	2.270	2.220	2.250	2.250	6,374,233
2023-10-11	2.240	2.250	2.210	2.220	2.220	8,136,870
2023-10-10	2.260	2.270	2.240	2.240	2.240	4,224,232
2023-10-09	2.290	2.290	2.240	2.250	2.250	8,709,010
2023-09-28	2.240	2.300	2.240	2.290	2.290	8,255,070
2023-09-27	2.300	2.310	2.240	2.240	2.240	12,487,140
2023-09-26	2.270	2.340	2.260	2.310	2.310	15,380,352
2023-09-25	2.320	2.320	2.280	2.280	2.280	11,418,000
2023-09-22	2.310	2.330	2.290	2.310	2.310	10,185,736
2023-09-21	2.340	2.350	2.310	2.330	2.330	9,629,662
2023-09-20	2.350	2.360	2.320	2.340	2.340	9,218,000
2023-09-19	2.330	2.370	2.310	2.350	2.350	11,511,423
2023-09-18	2.320	2.340	2.300	2.330	2.330	12,920,640
2023-09-15	2.290	2.380	2.270	2.340	2.340	21,002,520
2023-09-14	2.260	2.290	2.240	2.280	2.280	9,962,982
2023-09-13	2.250	2.300	2.240	2.270	2.270	11,562,751
2023-09-12	2.250	2.270	2.240	2.250	2.250	6,646,700
2023-09-11	2.240	2.270	2.230	2.260	2.260	9,812,152
2023-09-08	2.260	2.260	2.230	2.230	2.230	11,185,202
2023-09-07	2.290	2.290	2.250	2.250	2.250	13,535,309
2023-09-06	2.330	2.340	2.270	2.280	2.280	13,714,830
2023-09-05	2.380	2.380	2.330	2.340	2.340	12,714,300
2023-09-04	2.280	2.400	2.280	2.380	2.380	23,043,423
2023-09-01	2.260	2.330	2.240	2.290	2.290	19,711,550
2023-08-31	2.290	2.310	2.240	2.250	2.250	16,127,240
2023-08-30	2.350	2.370	2.300	2.310	2.310	15,036,610
2023-08-29	2.380	2.400	2.330	2.360	2.360	17,379,320
2023-08-28	2.420	2.440	2.370	2.380	2.380	22,531,952
2023-08-25	2.290	2.360	2.260	2.310	2.310	19,203,158
2023-08-24	2.330	2.340	2.290	2.290	2.290	10,822,444
2023-08-23	2.340	2.350	2.320	2.330	2.330	10,109,190
2023-08-22	2.330	2.340	2.290	2.330	2.330	14,263,310
2023-08-21	2.330	2.370	2.320	2.320	2.320	10,532,386
2023-08-18	2.350	2.380	2.330	2.330	2.330	11,972,175
2023-08-17	2.340	2.360	2.320	2.360	2.360	12,519,702
2023-08-16	2.360	2.420	2.340	2.360	2.360	13,128,274
2023-08-15	2.400	2.400	2.340	2.370	2.370	11,873,390
2023-08-14	2.340	2.400	2.330	2.390	2.390	14,470,536
2023-08-11	2.390	2.400	2.350	2.360	2.360	15,187,912
2023-08-10	2.400	2.450	2.370	2.390	2.390	26,180,432
2023-08-09	2.410	2.420	2.390	2.400	2.400	12,765,724
2023-08-08	2.420	2.440	2.410	2.420	2.420	23,543,992
2023-08-07	2.510	2.510	2.410	2.410	2.410	43,001,111
2023-08-04	2.520	2.550	2.490	2.510	2.510	32,013,660
2023-08-03	2.510	2.540	2.460	2.530	2.530	36,040,528
2023-08-02	2.550	2.560	2.500	2.530	2.530	54,562,069

← NewerPage 13 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.