Lingyuan Iron & Steel Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.530	2.530	2.470	2.520	2.414	18,061,359
2021-11-08	2.510	2.570	2.500	2.530	2.424	18,569,513
2021-11-05	2.580	2.590	2.500	2.510	2.405	19,360,953
2021-11-04	2.610	2.620	2.580	2.600	2.491	15,199,473
2021-11-03	2.610	2.650	2.570	2.630	2.520	15,737,204
2021-11-02	2.720	2.730	2.560	2.600	2.491	26,529,914
2021-11-01	2.750	2.750	2.670	2.710	2.596	16,147,601
2021-10-29	2.690	2.750	2.680	2.710	2.596	19,003,981
2021-10-28	2.770	2.770	2.640	2.680	2.568	25,142,502
2021-10-27	2.860	2.880	2.750	2.780	2.663	23,324,674
2021-10-26	2.870	2.930	2.860	2.880	2.759	17,046,556
2021-10-25	2.900	2.920	2.820	2.890	2.769	18,178,708

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.