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 |
| 2021-10-22 | 3.000 | 3.030 | 2.870 | 2.880 | 2.759 | 29,612,460 |
| 2021-10-21 | 3.080 | 3.120 | 3.030 | 3.030 | 2.903 | 19,114,049 |
| 2021-10-20 | 3.060 | 3.100 | 2.990 | 3.070 | 2.941 | 16,638,783 |
| 2021-10-19 | 3.060 | 3.100 | 3.010 | 3.100 | 2.970 | 21,467,580 |
| 2021-10-18 | 3.000 | 3.080 | 2.970 | 3.080 | 2.951 | 22,463,202 |
| 2021-10-15 | 3.080 | 3.080 | 2.990 | 3.000 | 2.874 | 16,739,388 |
| 2021-10-14 | 3.010 | 3.100 | 2.970 | 3.040 | 2.912 | 19,047,324 |
← NewerPage 21 of 21 · 1,219 trading days
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.