Lingyuan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 2.020 | 2.020 | 1.860 | 1.880 | 1.880 | 74,338,690 |
| 2024-10-28 | 1.900 | 1.980 | 1.860 | 1.980 | 1.980 | 69,593,293 |
| 2024-10-25 | 1.750 | 1.800 | 1.740 | 1.800 | 1.800 | 18,207,665 |
| 2024-10-24 | 1.730 | 1.750 | 1.690 | 1.750 | 1.750 | 12,635,541 |
| 2024-10-23 | 1.710 | 1.760 | 1.690 | 1.730 | 1.730 | 12,876,210 |
| 2024-10-22 | 1.670 | 1.710 | 1.660 | 1.710 | 1.710 | 13,398,924 |
| 2024-10-21 | 1.700 | 1.710 | 1.660 | 1.670 | 1.670 | 13,877,904 |
| 2024-10-18 | 1.680 | 1.720 | 1.640 | 1.700 | 1.700 | 15,155,040 |
| 2024-10-17 | 1.750 | 1.760 | 1.670 | 1.680 | 1.680 | 15,123,094 |
| 2024-10-16 | 1.700 | 1.780 | 1.700 | 1.750 | 1.750 | 11,475,226 |
| 2024-10-15 | 1.770 | 1.780 | 1.720 | 1.720 | 1.720 | 12,094,480 |
| 2024-10-14 | 1.780 | 1.820 | 1.750 | 1.790 | 1.790 | 14,743,417 |
| 2024-10-11 | 1.810 | 1.860 | 1.760 | 1.780 | 1.780 | 24,482,304 |
| 2024-10-10 | 1.730 | 1.820 | 1.700 | 1.770 | 1.770 | 17,644,862 |
| 2024-10-09 | 1.910 | 1.910 | 1.750 | 1.750 | 1.750 | 27,907,057 |
| 2024-10-08 | 2.080 | 2.090 | 1.860 | 1.940 | 1.940 | 53,148,594 |
| 2024-09-30 | 1.800 | 1.900 | 1.740 | 1.900 | 1.900 | 51,969,876 |
| 2024-09-27 | 1.720 | 1.740 | 1.670 | 1.730 | 1.730 | 27,286,934 |
| 2024-09-26 | 1.650 | 1.720 | 1.620 | 1.710 | 1.710 | 36,772,789 |
| 2024-09-25 | 1.720 | 1.790 | 1.650 | 1.660 | 1.660 | 61,244,418 |
| 2024-09-24 | 1.480 | 1.630 | 1.480 | 1.630 | 1.630 | 40,199,519 |
| 2024-09-23 | 1.450 | 1.510 | 1.430 | 1.480 | 1.480 | 6,805,520 |
| 2024-09-20 | 1.480 | 1.480 | 1.430 | 1.450 | 1.450 | 7,551,073 |
| 2024-09-19 | 1.470 | 1.520 | 1.430 | 1.490 | 1.490 | 11,102,130 |
| 2024-09-18 | 1.490 | 1.570 | 1.450 | 1.470 | 1.470 | 11,628,960 |
| 2024-09-13 | 1.420 | 1.530 | 1.420 | 1.470 | 1.470 | 12,063,750 |
| 2024-09-12 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 2,726,535 |
| 2024-09-11 | 1.410 | 1.420 | 1.390 | 1.410 | 1.410 | 3,258,910 |
| 2024-09-10 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 3,134,050 |
| 2024-09-09 | 1.430 | 1.430 | 1.390 | 1.420 | 1.420 | 5,235,100 |
| 2024-09-06 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 4,714,578 |
| 2024-09-05 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 4,142,790 |
| 2024-09-04 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 3,191,200 |
| 2024-09-03 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 4,605,038 |
| 2024-09-02 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 5,116,420 |
| 2024-08-30 | 1.390 | 1.440 | 1.380 | 1.420 | 1.420 | 7,339,601 |
| 2024-08-29 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 4,986,741 |
| 2024-08-28 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 2,638,500 |
| 2024-08-27 | 1.420 | 1.430 | 1.400 | 1.420 | 1.420 | 2,440,200 |
| 2024-08-26 | 1.390 | 1.430 | 1.380 | 1.430 | 1.430 | 4,811,872 |
| 2024-08-23 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 3,535,090 |
| 2024-08-22 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 5,248,930 |
| 2024-08-21 | 1.390 | 1.430 | 1.380 | 1.400 | 1.400 | 6,482,750 |
| 2024-08-20 | 1.420 | 1.430 | 1.390 | 1.400 | 1.400 | 6,655,790 |
| 2024-08-19 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 4,279,811 |
| 2024-08-16 | 1.470 | 1.480 | 1.410 | 1.420 | 1.420 | 6,088,300 |
| 2024-08-15 | 1.430 | 1.490 | 1.410 | 1.470 | 1.470 | 10,228,731 |
| 2024-08-14 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 6,599,510 |
| 2024-08-13 | 1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 8,773,680 |
| 2024-08-12 | 1.400 | 1.420 | 1.380 | 1.400 | 1.400 | 6,666,910 |
| 2024-08-09 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 6,163,300 |
| 2024-08-08 | 1.390 | 1.440 | 1.380 | 1.430 | 1.430 | 10,886,460 |
| 2024-08-07 | 1.390 | 1.410 | 1.370 | 1.390 | 1.390 | 8,071,102 |
| 2024-08-06 | 1.370 | 1.390 | 1.370 | 1.380 | 1.380 | 5,865,540 |
| 2024-08-05 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 9,289,610 |
| 2024-08-02 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 7,915,700 |
| 2024-08-01 | 1.380 | 1.410 | 1.370 | 1.380 | 1.380 | 13,050,460 |
| 2024-07-31 | 1.320 | 1.380 | 1.300 | 1.370 | 1.370 | 15,878,932 |
| 2024-07-30 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 4,241,060 |
| 2024-07-29 | 1.300 | 1.310 | 1.290 | 1.300 | 1.300 | 5,820,302 |
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.