Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.350	2.370	2.330	2.360	2.360	9,010,140
2022-08-03	2.380	2.440	2.330	2.340	2.340	12,573,910
2022-08-02	2.470	2.470	2.230	2.400	2.400	16,474,256
2022-08-01	2.510	2.520	2.470	2.480	2.480	9,095,460
2022-07-29	2.500	2.530	2.500	2.520	2.520	9,605,132
2022-07-28	2.510	2.530	2.500	2.510	2.510	8,046,018
2022-07-27	2.510	2.520	2.490	2.510	2.510	7,290,828
2022-07-26	2.490	2.520	2.480	2.510	2.510	8,443,929
2022-07-25	2.490	2.520	2.470	2.490	2.490	6,440,612
2022-07-22	2.510	2.540	2.470	2.500	2.500	8,244,870
2022-07-21	2.520	2.540	2.490	2.510	2.510	11,706,043
2022-07-20	2.490	2.530	2.480	2.520	2.520	12,937,081
2022-07-19	2.470	2.490	2.460	2.480	2.480	13,173,098
2022-07-18	2.390	2.480	2.380	2.470	2.470	17,489,112
2022-07-15	2.550	2.560	2.370	2.400	2.400	36,465,640
2022-07-14	2.630	2.640	2.530	2.560	2.560	22,180,788
2022-07-13	2.650	2.670	2.620	2.660	2.660	14,715,314
2022-07-12	2.600	2.660	2.580	2.660	2.660	25,702,294
2022-07-11	2.590	2.610	2.570	2.610	2.610	12,348,948
2022-07-08	2.600	2.610	2.570	2.600	2.600	14,719,088
2022-07-07	2.600	2.620	2.580	2.590	2.590	18,462,835
2022-07-06	2.660	2.690	2.580	2.600	2.600	29,535,397
2022-07-05	2.620	2.730	2.610	2.700	2.700	38,610,409
2022-07-04	2.660	2.660	2.620	2.630	2.630	17,991,179
2022-07-01	2.620	2.680	2.600	2.660	2.660	29,229,059
2022-06-30	2.640	2.650	2.610	2.640	2.640	29,161,738
2022-06-29	2.720	2.720	2.630	2.650	2.650	39,759,179
2022-06-28	2.730	2.740	2.680	2.730	2.730	43,116,446
2022-06-27	2.760	2.780	2.700	2.720	2.720	64,481,115
2022-06-24	2.860	2.880	2.750	2.790	2.790	117,604,770
2022-06-23	2.880	2.880	2.710	2.880	2.880	160,697,165
2022-06-22	2.590	2.670	2.550	2.620	2.620	34,756,951
2022-06-21	2.550	2.640	2.530	2.600	2.600	29,340,917
2022-06-20	2.540	2.570	2.520	2.550	2.550	11,750,127
2022-06-17	2.540	2.560	2.510	2.540	2.540	13,975,756
2022-06-16	2.610	2.620	2.550	2.560	2.560	18,929,828
2022-06-15	2.610	2.640	2.580	2.610	2.610	19,699,561
2022-06-14	2.530	2.620	2.500	2.620	2.620	21,124,090
2022-06-13	2.590	2.620	2.540	2.560	2.560	22,609,619
2022-06-10	2.600	2.630	2.570	2.620	2.620	28,771,444
2022-06-09	2.630	2.650	2.590	2.610	2.610	22,827,653
2022-06-08	2.610	2.660	2.580	2.640	2.640	40,803,529
2022-06-07	2.640	2.670	2.590	2.610	2.610	40,376,832
2022-06-06	2.740	2.780	2.630	2.670	2.670	83,598,986
2022-06-02	2.460	2.720	2.460	2.720	2.720	52,266,200
2022-06-01	2.450	2.470	2.430	2.470	2.470	11,055,592
2022-05-31	2.450	2.470	2.430	2.450	2.450	10,270,434
2022-05-30	2.460	2.490	2.450	2.460	2.460	9,531,195
2022-05-27	2.450	2.480	2.440	2.460	2.460	13,927,465
2022-05-26	2.440	2.470	2.400	2.460	2.460	12,978,830
2022-05-25	2.360	2.430	2.360	2.430	2.430	11,317,115
2022-05-24	2.470	2.480	2.370	2.370	2.370	19,642,886
2022-05-23	2.410	2.490	2.400	2.480	2.480	27,489,294
2022-05-20	2.350	2.430	2.340	2.400	2.400	22,558,407
2022-05-19	2.320	2.350	2.300	2.350	2.350	13,052,577
2022-05-18	2.340	2.370	2.330	2.350	2.350	10,061,240
2022-05-17	2.360	2.370	2.320	2.340	2.340	10,589,046
2022-05-16	2.360	2.380	2.330	2.360	2.360	13,389,632
2022-05-13	2.330	2.350	2.320	2.350	2.350	11,087,505
2022-05-12	2.320	2.350	2.300	2.330	2.330	10,359,579

← NewerPage 18 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.