Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.060	2.100	2.050	2.090	2.090	8,369,851
2022-11-03	2.070	2.080	2.040	2.060	2.060	7,670,492
2022-11-02	2.070	2.100	2.060	2.090	2.090	6,026,592
2022-11-01	2.060	2.080	2.050	2.080	2.080	7,380,930
2022-10-31	2.070	2.080	2.030	2.050	2.050	11,212,355
2022-10-28	2.190	2.200	2.120	2.130	2.130	9,786,689
2022-10-27	2.200	2.210	2.180	2.200	2.200	4,825,520
2022-10-26	2.200	2.210	2.180	2.200	2.200	5,219,403
2022-10-25	2.170	2.200	2.160	2.190	2.190	5,999,720
2022-10-24	2.220	2.250	2.160	2.180	2.180	7,901,300
2022-10-21	2.220	2.240	2.210	2.220	2.220	4,276,290
2022-10-20	2.220	2.240	2.210	2.220	2.220	4,412,066
2022-10-19	2.240	2.250	2.220	2.230	2.230	4,142,430
2022-10-18	2.260	2.270	2.240	2.250	2.250	5,569,212
2022-10-17	2.250	2.260	2.220	2.260	2.260	6,419,980
2022-10-14	2.220	2.260	2.220	2.240	2.240	7,370,240
2022-10-13	2.220	2.240	2.200	2.230	2.230	5,641,204
2022-10-12	2.190	2.230	2.160	2.220	2.220	6,660,172
2022-10-11	2.210	2.220	2.150	2.200	2.200	6,137,120
2022-10-10	2.200	2.250	2.190	2.210	2.210	7,952,210
2022-09-30	2.180	2.210	2.170	2.200	2.200	6,816,002
2022-09-29	2.220	2.230	2.170	2.180	2.180	6,349,910
2022-09-28	2.250	2.250	2.210	2.210	2.210	7,121,374
2022-09-27	2.210	2.250	2.210	2.240	2.240	7,272,763
2022-09-26	2.300	2.300	2.220	2.230	2.230	13,427,440
2022-09-23	2.300	2.330	2.290	2.310	2.310	6,849,508
2022-09-22	2.330	2.350	2.300	2.300	2.300	7,482,310
2022-09-21	2.290	2.360	2.260	2.340	2.340	12,016,482
2022-09-20	2.290	2.350	2.290	2.300	2.300	9,397,000
2022-09-19	2.320	2.320	2.260	2.280	2.280	8,978,650
2022-09-16	2.380	2.390	2.310	2.310	2.310	14,531,395
2022-09-15	2.410	2.430	2.370	2.400	2.400	10,777,120
2022-09-14	2.400	2.420	2.380	2.400	2.400	8,004,749
2022-09-13	2.460	2.460	2.410	2.420	2.420	9,431,300
2022-09-09	2.430	2.460	2.430	2.450	2.450	10,243,200
2022-09-08	2.420	2.460	2.410	2.440	2.440	13,759,270
2022-09-07	2.440	2.440	2.420	2.420	2.420	7,582,452
2022-09-06	2.420	2.450	2.420	2.440	2.440	13,288,193
2022-09-05	2.380	2.420	2.370	2.420	2.420	12,260,179
2022-09-02	2.370	2.390	2.360	2.380	2.380	8,107,360
2022-09-01	2.380	2.400	2.360	2.370	2.370	10,792,375
2022-08-31	2.400	2.430	2.380	2.380	2.380	9,062,110
2022-08-30	2.400	2.430	2.390	2.430	2.430	10,409,377
2022-08-29	2.370	2.400	2.340	2.390	2.390	7,496,505
2022-08-26	2.400	2.410	2.380	2.390	2.390	7,764,766
2022-08-25	2.380	2.410	2.370	2.410	2.410	9,638,850
2022-08-24	2.420	2.440	2.390	2.390	2.390	10,222,050
2022-08-23	2.420	2.430	2.400	2.420	2.420	5,274,314
2022-08-22	2.390	2.440	2.380	2.430	2.430	12,187,441
2022-08-19	2.410	2.420	2.390	2.400	2.400	8,474,396
2022-08-18	2.430	2.440	2.390	2.410	2.410	9,647,900
2022-08-17	2.420	2.450	2.400	2.450	2.450	11,413,167
2022-08-16	2.400	2.440	2.400	2.430	2.430	9,899,052
2022-08-15	2.420	2.430	2.390	2.410	2.410	7,329,480
2022-08-12	2.420	2.430	2.390	2.430	2.430	10,312,400
2022-08-11	2.370	2.410	2.370	2.410	2.410	9,482,332
2022-08-10	2.380	2.390	2.360	2.370	2.370	4,602,520
2022-08-09	2.400	2.400	2.370	2.390	2.390	5,869,214
2022-08-08	2.380	2.410	2.370	2.400	2.400	6,595,570
2022-08-05	2.360	2.390	2.340	2.390	2.390	7,889,758

← NewerPage 17 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.