Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.340	2.390	2.330	2.330	2.330	16,419,964
2022-05-10	2.310	2.360	2.290	2.340	2.340	12,165,908
2022-05-09	2.290	2.360	2.280	2.350	2.350	14,871,103
2022-05-06	2.310	2.340	2.280	2.300	2.300	14,886,769
2022-05-05	2.330	2.410	2.310	2.360	2.360	17,000,397
2022-04-29	2.250	2.350	2.250	2.340	2.340	21,728,199
2022-04-28	2.250	2.260	2.180	2.240	2.240	22,571,828
2022-04-27	2.210	2.270	2.150	2.260	2.260	27,590,180
2022-04-26	2.390	2.420	2.280	2.310	2.213	31,618,293
2022-04-25	2.570	2.590	2.380	2.390	2.290	28,837,044
2022-04-22	2.600	2.630	2.540	2.610	2.500	21,813,245
2022-04-21	2.790	2.790	2.600	2.600	2.491	32,565,966
2022-04-20	2.840	2.900	2.750	2.770	2.654	34,374,922
2022-04-19	2.830	2.890	2.800	2.870	2.750	32,899,833
2022-04-18	2.900	2.920	2.810	2.830	2.711	45,544,807
2022-04-15	2.870	3.130	2.860	2.960	2.836	85,897,560
2022-04-14	2.820	2.920	2.810	2.900	2.778	44,011,237
2022-04-13	2.800	2.860	2.790	2.830	2.711	29,551,860
2022-04-12	2.750	2.840	2.740	2.820	2.702	28,997,050
2022-04-11	2.860	2.860	2.760	2.800	2.682	40,965,486
2022-04-08	2.780	2.870	2.740	2.870	2.750	53,084,246
2022-04-07	2.770	2.860	2.760	2.800	2.682	59,618,404
2022-04-06	2.620	2.810	2.610	2.800	2.682	50,990,003
2022-04-01	2.600	2.620	2.580	2.620	2.510	12,526,220
2022-03-31	2.600	2.640	2.590	2.610	2.500	15,862,551
2022-03-30	2.570	2.610	2.560	2.600	2.491	12,154,330
2022-03-29	2.590	2.610	2.560	2.570	2.462	11,377,990
2022-03-28	2.570	2.630	2.520	2.600	2.491	12,090,949
2022-03-25	2.570	2.610	2.550	2.580	2.472	12,658,680
2022-03-24	2.570	2.600	2.560	2.570	2.462	11,058,990
2022-03-23	2.590	2.610	2.560	2.580	2.472	11,142,180
2022-03-22	2.540	2.620	2.520	2.600	2.491	17,542,180
2022-03-21	2.550	2.570	2.490	2.540	2.433	14,225,217
2022-03-18	2.460	2.540	2.450	2.530	2.424	15,966,748
2022-03-17	2.480	2.520	2.460	2.470	2.366	16,627,200
2022-03-16	2.400	2.460	2.320	2.450	2.347	20,057,177
2022-03-15	2.590	2.590	2.360	2.370	2.271	32,933,352
2022-03-14	2.660	2.690	2.580	2.590	2.481	18,939,540
2022-03-11	2.660	2.680	2.590	2.670	2.558	18,463,967
2022-03-10	2.720	2.730	2.670	2.690	2.577	15,581,164
2022-03-09	2.710	2.750	2.560	2.680	2.568	26,095,751
2022-03-08	2.780	2.790	2.680	2.710	2.596	29,367,790
2022-03-07	2.820	2.870	2.770	2.790	2.673	35,173,193
2022-03-04	2.860	2.870	2.780	2.810	2.692	39,257,599
2022-03-03	2.820	2.890	2.810	2.880	2.759	43,880,731
2022-03-02	2.780	2.850	2.770	2.810	2.692	30,370,610
2022-03-01	2.800	2.830	2.780	2.820	2.702	25,513,065
2022-02-28	2.770	2.800	2.710	2.790	2.673	23,049,528
2022-02-25	2.690	2.790	2.690	2.750	2.635	27,941,276
2022-02-24	2.780	2.780	2.670	2.680	2.568	24,433,931
2022-02-23	2.770	2.800	2.750	2.760	2.644	16,795,870
2022-02-22	2.800	2.830	2.740	2.770	2.654	23,213,802
2022-02-21	2.800	2.820	2.770	2.810	2.692	17,882,537
2022-02-18	2.720	2.810	2.710	2.800	2.682	24,246,580
2022-02-17	2.740	2.780	2.720	2.720	2.606	20,929,606
2022-02-16	2.690	2.770	2.690	2.740	2.625	15,812,141
2022-02-15	2.720	2.750	2.650	2.690	2.577	17,770,682
2022-02-14	2.760	2.770	2.710	2.730	2.615	17,995,610
2022-02-11	2.810	2.840	2.760	2.770	2.654	17,740,394
2022-02-10	2.800	2.820	2.770	2.810	2.692	20,430,880

← NewerPage 19 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.