Lingyuan Iron & Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.830	2.830	2.770	2.790	2.673	26,102,224
2022-02-08	2.680	2.850	2.680	2.820	2.702	41,853,159
2022-02-07	2.570	2.690	2.560	2.670	2.558	31,523,834
2022-01-28	2.560	2.580	2.490	2.540	2.433	16,823,922
2022-01-27	2.640	2.640	2.540	2.550	2.443	15,277,254
2022-01-26	2.520	2.630	2.520	2.600	2.491	19,373,430
2022-01-25	2.630	2.650	2.510	2.510	2.405	22,509,242
2022-01-24	2.660	2.700	2.620	2.650	2.539	13,356,770
2022-01-21	2.710	2.720	2.640	2.660	2.548	23,776,980
2022-01-20	2.720	2.830	2.700	2.720	2.606	47,833,766
2022-01-19	2.740	2.820	2.730	2.780	2.663	30,488,170
2022-01-18	2.710	2.740	2.680	2.720	2.606	13,399,407
2022-01-17	2.710	2.720	2.680	2.700	2.587	11,826,469
2022-01-14	2.790	2.790	2.700	2.700	2.587	20,804,100
2022-01-13	2.780	2.840	2.770	2.790	2.673	19,687,548
2022-01-12	2.840	2.850	2.770	2.770	2.654	24,659,428
2022-01-11	2.810	2.870	2.800	2.840	2.721	24,200,077
2022-01-10	2.810	2.840	2.780	2.810	2.692	21,335,602
2022-01-07	2.770	2.840	2.760	2.810	2.692	34,037,842
2022-01-06	2.730	2.780	2.720	2.760	2.644	22,141,440
2022-01-05	2.750	2.760	2.700	2.710	2.596	18,383,733
2022-01-04	2.650	2.760	2.650	2.750	2.635	34,909,939
2021-12-31	2.650	2.670	2.630	2.660	2.548	12,830,915
2021-12-30	2.690	2.690	2.640	2.650	2.539	13,986,283
2021-12-29	2.640	2.680	2.630	2.640	2.529	12,103,730
2021-12-28	2.690	2.700	2.620	2.640	2.529	14,922,894
2021-12-27	2.670	2.700	2.650	2.660	2.548	15,507,385
2021-12-24	2.760	2.760	2.680	2.680	2.568	18,351,064
2021-12-23	2.760	2.780	2.730	2.750	2.635	20,623,430
2021-12-22	2.800	2.820	2.730	2.750	2.635	26,147,194
2021-12-21	2.680	2.770	2.660	2.770	2.654	29,019,568
2021-12-20	2.690	2.720	2.670	2.680	2.568	24,577,074
2021-12-17	2.750	2.770	2.690	2.710	2.596	39,586,901
2021-12-16	2.610	2.730	2.590	2.730	2.615	46,809,441
2021-12-15	2.560	2.620	2.550	2.600	2.491	20,566,600
2021-12-14	2.620	2.620	2.540	2.560	2.453	21,747,911
2021-12-13	2.630	2.640	2.590	2.620	2.510	14,012,718
2021-12-10	2.640	2.670	2.600	2.630	2.520	18,312,149
2021-12-09	2.650	2.670	2.610	2.650	2.539	18,091,450
2021-12-08	2.670	2.680	2.630	2.660	2.548	15,857,313
2021-12-07	2.640	2.700	2.600	2.670	2.558	23,491,654
2021-12-06	2.640	2.700	2.620	2.630	2.520	25,856,234
2021-12-03	2.620	2.670	2.580	2.640	2.529	23,265,850
2021-12-02	2.580	2.640	2.570	2.620	2.510	22,732,548
2021-12-01	2.550	2.590	2.530	2.590	2.481	16,132,747
2021-11-30	2.540	2.590	2.530	2.550	2.443	12,052,747
2021-11-29	2.540	2.560	2.510	2.550	2.443	16,640,735
2021-11-26	2.540	2.610	2.540	2.580	2.472	22,130,820
2021-11-25	2.580	2.590	2.550	2.560	2.453	15,268,079
2021-11-24	2.590	2.620	2.550	2.590	2.481	22,574,122
2021-11-23	2.510	2.620	2.510	2.580	2.472	38,667,667
2021-11-22	2.550	2.560	2.490	2.520	2.414	21,045,040
2021-11-19	2.460	2.530	2.430	2.520	2.414	29,227,654
2021-11-18	2.450	2.500	2.440	2.460	2.357	24,438,385
2021-11-17	2.430	2.460	2.420	2.450	2.347	14,028,032
2021-11-16	2.490	2.490	2.420	2.430	2.328	23,124,401
2021-11-15	2.480	2.490	2.420	2.480	2.376	26,777,984
2021-11-12	2.560	2.560	2.470	2.480	2.376	33,881,175
2021-11-11	2.530	2.610	2.510	2.570	2.462	33,208,304
2021-11-10	2.500	2.540	2.420	2.520	2.414	29,872,644

← NewerPage 20 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.