Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.550	2.730	2.510	2.630	2.630	101,492,651
2023-07-31	2.510	2.600	2.490	2.570	2.570	72,980,850
2023-07-28	2.500	2.580	2.450	2.540	2.540	82,090,475
2023-07-27	2.500	2.750	2.380	2.580	2.580	120,595,179
2023-07-26	2.270	2.500	2.270	2.500	2.500	70,255,774
2023-07-25	2.250	2.280	2.240	2.270	2.270	8,627,914
2023-07-24	2.250	2.250	2.240	2.250	2.250	4,870,471
2023-07-21	2.230	2.250	2.220	2.240	2.240	6,177,570
2023-07-20	2.240	2.250	2.230	2.230	2.230	4,605,090
2023-07-19	2.230	2.240	2.220	2.240	2.240	4,785,190
2023-07-18	2.230	2.240	2.220	2.230	2.230	3,507,917
2023-07-17	2.240	2.240	2.210	2.220	2.220	6,878,266
2023-07-14	2.250	2.270	2.240	2.250	2.250	5,875,180
2023-07-13	2.240	2.250	2.230	2.240	2.240	5,280,680
2023-07-12	2.250	2.250	2.230	2.230	2.230	4,218,545
2023-07-11	2.240	2.250	2.230	2.250	2.250	4,238,210
2023-07-10	2.240	2.250	2.220	2.230	2.230	5,559,893
2023-07-07	2.230	2.240	2.210	2.230	2.230	3,894,360
2023-07-06	2.230	2.240	2.220	2.230	2.230	4,426,910
2023-07-05	2.230	2.240	2.220	2.240	2.240	3,900,650
2023-07-04	2.240	2.240	2.220	2.220	2.220	3,272,055
2023-07-03	2.230	2.240	2.220	2.240	2.240	4,142,200
2023-06-30	2.210	2.230	2.200	2.220	2.220	4,231,189
2023-06-29	2.210	2.210	2.190	2.200	2.200	3,091,853
2023-06-28	2.210	2.220	2.180	2.200	2.200	3,692,189
2023-06-27	2.180	2.210	2.170	2.200	2.200	5,174,918
2023-06-26	2.190	2.190	2.150	2.160	2.160	5,724,960
2023-06-21	2.210	2.210	2.170	2.190	2.190	6,255,920
2023-06-20	2.190	2.230	2.180	2.210	2.210	8,797,413
2023-06-19	2.210	2.210	2.170	2.190	2.190	7,855,018
2023-06-16	2.180	2.260	2.170	2.210	2.210	18,112,700
2023-06-15	2.170	2.190	2.150	2.180	2.180	11,542,002
2023-06-14	2.190	2.190	2.170	2.170	2.170	5,202,080
2023-06-13	2.180	2.190	2.170	2.190	2.190	3,418,704
2023-06-12	2.180	2.190	2.150	2.180	2.180	6,333,750
2023-06-09	2.180	2.190	2.160	2.180	2.180	6,918,790
2023-06-08	2.170	2.190	2.150	2.190	2.190	7,605,310
2023-06-07	2.150	2.190	2.140	2.170	2.170	6,179,815
2023-06-06	2.190	2.200	2.150	2.160	2.160	4,937,700
2023-06-05	2.210	2.220	2.190	2.200	2.200	5,237,076
2023-06-02	2.190	2.220	2.190	2.210	2.210	5,272,731
2023-06-01	2.170	2.220	2.160	2.200	2.200	5,949,310
2023-05-31	2.190	2.200	2.170	2.170	2.170	4,464,038
2023-05-30	2.220	2.220	2.160	2.190	2.190	6,005,169
2023-05-29	2.230	2.250	2.200	2.200	2.200	6,366,046
2023-05-26	2.220	2.250	2.200	2.240	2.240	4,879,320
2023-05-25	2.210	2.220	2.170	2.210	2.210	7,346,469
2023-05-24	2.240	2.250	2.200	2.200	2.200	5,809,922
2023-05-23	2.250	2.270	2.230	2.230	2.230	6,127,026
2023-05-22	2.270	2.270	2.240	2.250	2.250	6,715,980
2023-05-19	2.260	2.280	2.250	2.260	2.260	7,606,442
2023-05-18	2.260	2.280	2.250	2.270	2.270	6,041,590
2023-05-17	2.240	2.280	2.220	2.280	2.280	10,526,312
2023-05-16	2.270	2.280	2.240	2.240	2.240	6,619,560
2023-05-15	2.250	2.270	2.230	2.270	2.270	9,235,184
2023-05-12	2.270	2.290	2.250	2.260	2.260	7,428,150
2023-05-11	2.250	2.290	2.240	2.270	2.270	8,960,494
2023-05-10	2.270	2.290	2.250	2.260	2.260	8,273,600
2023-05-09	2.260	2.300	2.250	2.260	2.260	16,461,740
2023-05-08	2.210	2.260	2.210	2.260	2.260	12,744,110

← NewerPage 14 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.