Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.220	2.230	2.180	2.210	2.210	8,953,921
2023-05-04	2.160	2.230	2.160	2.220	2.220	10,867,261
2023-04-28	2.120	2.170	2.120	2.170	2.170	5,399,644
2023-04-27	2.120	2.140	2.110	2.130	2.130	3,036,590
2023-04-26	2.100	2.130	2.080	2.130	2.130	4,734,121
2023-04-25	2.110	2.120	2.080	2.100	2.100	6,669,500
2023-04-24	2.140	2.140	2.100	2.110	2.110	7,127,074
2023-04-21	2.180	2.180	2.130	2.130	2.130	6,945,100
2023-04-20	2.190	2.190	2.160	2.170	2.170	5,825,220
2023-04-19	2.190	2.210	2.180	2.190	2.190	6,482,394
2023-04-18	2.200	2.210	2.190	2.200	2.200	6,857,211
2023-04-17	2.190	2.200	2.170	2.190	2.190	6,721,375
2023-04-14	2.190	2.200	2.180	2.180	2.180	6,228,395
2023-04-13	2.200	2.210	2.180	2.180	2.180	6,446,851
2023-04-12	2.150	2.210	2.150	2.200	2.200	13,833,364
2023-04-11	2.150	2.160	2.130	2.160	2.160	10,926,100
2023-04-10	2.180	2.190	2.150	2.150	2.150	10,186,120
2023-04-07	2.190	2.200	2.160	2.180	2.180	9,548,680
2023-04-06	2.210	2.210	2.180	2.180	2.180	6,569,724
2023-04-04	2.220	2.230	2.190	2.200	2.200	13,107,830
2023-04-03	2.240	2.250	2.200	2.220	2.220	15,091,692
2023-03-31	2.310	2.310	2.210	2.240	2.240	32,431,690
2023-03-30	2.340	2.350	2.300	2.340	2.340	11,163,510
2023-03-29	2.310	2.340	2.290	2.340	2.340	13,669,632
2023-03-28	2.350	2.370	2.300	2.300	2.300	16,410,840
2023-03-27	2.450	2.470	2.330	2.350	2.350	29,920,694
2023-03-24	2.350	2.520	2.340	2.450	2.450	39,422,961
2023-03-23	2.360	2.370	2.320	2.350	2.350	8,183,189
2023-03-22	2.350	2.370	2.340	2.370	2.370	8,594,060
2023-03-21	2.380	2.380	2.330	2.340	2.340	12,877,095
2023-03-20	2.430	2.430	2.350	2.360	2.360	17,929,744
2023-03-17	2.430	2.440	2.400	2.420	2.420	8,780,273
2023-03-16	2.450	2.460	2.390	2.410	2.410	11,505,721
2023-03-15	2.380	2.470	2.370	2.450	2.450	12,842,138
2023-03-14	2.410	2.420	2.360	2.370	2.370	13,510,749
2023-03-13	2.430	2.460	2.380	2.410	2.410	13,185,780
2023-03-10	2.490	2.500	2.410	2.420	2.420	17,391,630
2023-03-09	2.470	2.550	2.410	2.510	2.510	32,357,136
2023-03-08	2.440	2.480	2.410	2.450	2.450	12,492,907
2023-03-07	2.490	2.490	2.410	2.430	2.430	23,698,767
2023-03-06	2.510	2.520	2.460	2.490	2.490	21,284,440
2023-03-03	2.460	2.540	2.440	2.500	2.500	30,028,198
2023-03-02	2.370	2.440	2.360	2.420	2.420	21,390,288
2023-03-01	2.370	2.380	2.340	2.380	2.380	23,935,325
2023-02-28	2.340	2.380	2.330	2.360	2.360	9,573,137
2023-02-27	2.350	2.400	2.340	2.350	2.350	13,000,100
2023-02-24	2.330	2.350	2.320	2.350	2.350	10,032,339
2023-02-23	2.330	2.360	2.300	2.330	2.330	8,553,202
2023-02-22	2.310	2.340	2.300	2.330	2.330	12,015,354
2023-02-21	2.270	2.340	2.260	2.320	2.320	21,509,832
2023-02-20	2.240	2.270	2.220	2.270	2.270	9,146,039
2023-02-17	2.230	2.250	2.220	2.230	2.230	7,112,098
2023-02-16	2.260	2.280	2.200	2.220	2.220	10,155,040
2023-02-15	2.270	2.270	2.250	2.250	2.250	6,319,805
2023-02-14	2.240	2.280	2.230	2.260	2.260	14,428,501
2023-02-13	2.240	2.250	2.220	2.240	2.240	8,013,884
2023-02-10	2.250	2.250	2.220	2.240	2.240	5,739,654
2023-02-09	2.230	2.250	2.220	2.240	2.240	6,408,940
2023-02-08	2.240	2.240	2.220	2.230	2.230	5,472,401
2023-02-07	2.230	2.240	2.220	2.240	2.240	4,719,998

← NewerPage 15 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.