Lingyuan Iron & Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.590 | 1.600 | 1.540 | 1.560 | 1.560 | 18,974,520 |
| 2026-10-21 | 1.600 | 1.640 | 1.580 | 1.590 | 1.590 | 24,265,170 |
| 2026-10-20 | 1.610 | 1.620 | 1.580 | 1.590 | 1.590 | 14,359,848 |
| 2026-10-19 | 1.620 | 1.630 | 1.590 | 1.610 | 1.610 | 15,689,170 |
| 2026-10-16 | 1.620 | 1.650 | 1.600 | 1.630 | 1.630 | 18,335,700 |
| 2026-10-15 | 1.660 | 1.660 | 1.600 | 1.610 | 1.610 | 22,608,100 |
| 2026-10-14 | 1.670 | 1.710 | 1.660 | 1.670 | 1.670 | 22,548,392 |
| 2026-10-13 | 1.660 | 1.690 | 1.620 | 1.680 | 1.680 | 22,742,753 |
| 2026-10-12 | 1.710 | 1.730 | 1.660 | 1.670 | 1.670 | 18,688,164 |
| 2026-10-09 | 1.680 | 1.720 | 1.650 | 1.710 | 1.710 | 23,598,904 |
| 2026-10-08 | 1.670 | 1.740 | 1.660 | 1.690 | 1.690 | 26,679,090 |
| 2026-09-30 | 1.660 | 1.690 | 1.630 | 1.690 | 1.690 | 30,583,963 |
| 2026-09-29 | 1.630 | 1.670 | 1.610 | 1.650 | 1.650 | 29,131,290 |
| 2026-09-28 | 1.650 | 1.660 | 1.590 | 1.610 | 1.610 | 32,726,507 |
| 2026-09-24 | 1.700 | 1.730 | 1.640 | 1.650 | 1.650 | 75,836,690 |
| 2026-09-23 | 1.680 | 1.850 | 1.660 | 1.760 | 1.760 | 94,055,568 |
| 2026-09-22 | 1.720 | 1.720 | 1.670 | 1.680 | 1.680 | 20,300,932 |
Page 1 of 1 · 17 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.