Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.220	2.230	2.200	2.220	2.220	4,793,734
2023-02-03	2.240	2.250	2.200	2.230	2.230	8,013,150
2023-02-02	2.250	2.260	2.230	2.250	2.250	8,239,483
2023-02-01	2.230	2.260	2.220	2.260	2.260	9,174,463
2023-01-31	2.220	2.230	2.200	2.230	2.230	6,937,722
2023-01-30	2.210	2.240	2.200	2.230	2.230	12,406,559
2023-01-20	2.150	2.200	2.140	2.190	2.190	11,041,634
2023-01-19	2.140	2.160	2.120	2.150	2.150	6,670,150
2023-01-18	2.140	2.150	2.130	2.150	2.150	4,775,448
2023-01-17	2.150	2.160	2.130	2.140	2.140	6,529,908
2023-01-16	2.140	2.160	2.130	2.150	2.150	6,011,483
2023-01-13	2.130	2.160	2.120	2.130	2.130	6,215,993
2023-01-12	2.140	2.150	2.120	2.130	2.130	7,277,473
2023-01-11	2.140	2.160	2.130	2.150	2.150	4,455,380
2023-01-10	2.160	2.170	2.130	2.140	2.140	7,441,322
2023-01-09	2.160	2.180	2.160	2.170	2.170	5,843,100
2023-01-06	2.170	2.180	2.150	2.160	2.160	6,826,574
2023-01-05	2.190	2.190	2.160	2.170	2.170	7,746,058
2023-01-04	2.170	2.210	2.160	2.190	2.190	7,344,615
2023-01-03	2.150	2.180	2.150	2.170	2.170	6,236,930
2022-12-30	2.160	2.170	2.130	2.150	2.150	6,325,442
2022-12-29	2.180	2.220	2.140	2.150	2.150	25,124,000
2022-12-28	2.170	2.200	2.160	2.180	2.180	5,334,104
2022-12-27	2.160	2.190	2.150	2.170	2.170	6,033,520
2022-12-26	2.180	2.180	2.130	2.150	2.150	7,420,060
2022-12-23	2.180	2.190	2.150	2.170	2.170	4,994,170
2022-12-22	2.210	2.240	2.170	2.180	2.180	9,528,630
2022-12-21	2.210	2.240	2.200	2.210	2.210	4,610,660
2022-12-20	2.230	2.240	2.190	2.210	2.210	8,223,870
2022-12-19	2.290	2.290	2.210	2.220	2.220	11,276,180
2022-12-16	2.240	2.310	2.230	2.290	2.290	16,219,610
2022-12-15	2.260	2.260	2.230	2.240	2.240	5,427,820
2022-12-14	2.290	2.300	2.250	2.260	2.260	6,261,620
2022-12-13	2.270	2.300	2.250	2.280	2.280	9,548,052
2022-12-12	2.320	2.320	2.250	2.260	2.260	12,617,400
2022-12-09	2.290	2.340	2.270	2.320	2.320	13,505,720
2022-12-08	2.280	2.300	2.260	2.290	2.290	7,017,054
2022-12-07	2.290	2.300	2.250	2.270	2.270	8,626,032
2022-12-06	2.310	2.320	2.280	2.290	2.290	10,396,830
2022-12-05	2.250	2.320	2.240	2.310	2.310	19,409,602
2022-12-02	2.260	2.260	2.230	2.240	2.240	7,504,116
2022-12-01	2.260	2.280	2.250	2.260	2.260	10,594,300
2022-11-30	2.270	2.280	2.230	2.260	2.260	11,585,901
2022-11-29	2.220	2.270	2.220	2.260	2.260	11,857,710
2022-11-28	2.220	2.230	2.170	2.220	2.220	9,107,720
2022-11-25	2.200	2.230	2.190	2.220	2.220	8,168,690
2022-11-24	2.190	2.210	2.180	2.200	2.200	5,532,740
2022-11-23	2.210	2.210	2.180	2.190	2.190	6,337,216
2022-11-22	2.170	2.220	2.170	2.200	2.200	8,409,702
2022-11-21	2.200	2.200	2.170	2.190	2.190	5,414,012
2022-11-18	2.230	2.240	2.190	2.200	2.200	7,258,700
2022-11-17	2.220	2.230	2.210	2.230	2.230	5,456,177
2022-11-16	2.240	2.240	2.210	2.230	2.230	5,122,390
2022-11-15	2.200	2.240	2.200	2.230	2.230	8,486,090
2022-11-14	2.200	2.230	2.190	2.200	2.200	10,418,180
2022-11-11	2.180	2.220	2.170	2.210	2.210	12,754,849
2022-11-10	2.140	2.170	2.120	2.170	2.170	10,006,641
2022-11-09	2.130	2.160	2.120	2.140	2.140	6,759,050
2022-11-08	2.130	2.150	2.110	2.130	2.130	5,495,270
2022-11-07	2.080	2.150	2.080	2.130	2.130	10,145,812

← NewerPage 16 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.