Lingyun Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.662 | 6.723 | 6.615 | 6.669 | 6.669 | 10,759,873 |
| 2024-07-26 | 6.539 | 6.669 | 6.492 | 6.646 | 6.646 | 13,558,279 |
| 2024-07-25 | 6.446 | 6.562 | 6.346 | 6.469 | 6.469 | 14,467,268 |
| 2024-07-24 | 6.577 | 6.654 | 6.431 | 6.454 | 6.454 | 15,693,797 |
| 2024-07-23 | 6.854 | 6.862 | 6.608 | 6.615 | 6.615 | 14,925,262 |
| 2024-07-22 | 6.846 | 6.931 | 6.792 | 6.846 | 6.846 | 10,740,377 |
| 2024-07-19 | 6.931 | 6.962 | 6.846 | 6.885 | 6.885 | 11,056,318 |
| 2024-07-18 | 6.869 | 6.977 | 6.777 | 6.969 | 6.969 | 14,318,418 |
| 2024-07-17 | 7.054 | 7.092 | 6.900 | 6.939 | 6.939 | 15,505,136 |
| 2024-07-16 | 7.192 | 7.231 | 7.039 | 7.100 | 7.100 | 17,895,195 |
| 2024-07-15 | 7.362 | 7.362 | 7.139 | 7.246 | 7.246 | 15,768,152 |
| 2024-07-12 | 7.462 | 7.477 | 7.292 | 7.446 | 7.446 | 14,645,423 |
| 2024-07-11 | 7.569 | 7.677 | 7.515 | 7.608 | 7.608 | 20,038,530 |
| 2024-07-10 | 7.500 | 7.615 | 7.385 | 7.423 | 7.423 | 15,181,647 |
| 2024-07-09 | 7.223 | 7.546 | 7.200 | 7.531 | 7.531 | 16,452,489 |
| 2024-07-08 | 7.369 | 7.400 | 7.200 | 7.239 | 7.239 | 15,477,703 |
| 2024-07-05 | 7.292 | 7.508 | 7.223 | 7.423 | 7.423 | 13,152,335 |
| 2024-07-04 | 7.346 | 7.562 | 7.292 | 7.339 | 7.339 | 16,707,393 |
| 2024-07-03 | 7.523 | 7.600 | 7.331 | 7.346 | 7.346 | 14,738,750 |
| 2024-07-02 | 7.792 | 7.839 | 7.469 | 7.546 | 7.546 | 15,615,765 |
| 2024-07-01 | 7.523 | 7.808 | 7.485 | 7.769 | 7.769 | 15,724,930 |
| 2024-06-28 | 7.500 | 7.669 | 7.462 | 7.562 | 7.562 | 18,770,053 |
| 2024-06-27 | 7.831 | 7.831 | 7.454 | 7.485 | 7.485 | 18,578,890 |
| 2024-06-26 | 7.615 | 7.839 | 7.562 | 7.831 | 7.831 | 13,682,110 |
| 2024-06-25 | 7.646 | 7.792 | 7.592 | 7.654 | 7.654 | 11,852,488 |
| 2024-06-24 | 7.762 | 7.831 | 7.569 | 7.585 | 7.585 | 15,249,923 |
| 2024-06-21 | 7.715 | 7.877 | 7.692 | 7.808 | 7.808 | 12,984,400 |
| 2024-06-20 | 7.946 | 7.954 | 7.692 | 7.746 | 7.746 | 25,468,978 |
| 2024-06-19 | 8.262 | 8.292 | 7.977 | 7.977 | 7.977 | 19,670,899 |
| 2024-06-18 | 8.054 | 8.339 | 8.031 | 8.269 | 8.269 | 19,596,924 |
| 2024-06-17 | 8.085 | 8.246 | 8.031 | 8.077 | 8.077 | 18,553,927 |
| 2024-06-14 | 8.054 | 8.108 | 8.008 | 8.069 | 8.069 | 10,577,334 |
| 2024-06-13 | 8.139 | 8.154 | 7.992 | 8.062 | 8.062 | 13,068,805 |
| 2024-06-12 | 8.039 | 8.185 | 8.039 | 8.154 | 8.154 | 13,722,745 |
| 2024-06-11 | 8.077 | 8.108 | 7.962 | 8.077 | 8.077 | 16,840,482 |
| 2024-06-07 | 8.139 | 8.185 | 8.015 | 8.162 | 8.162 | 17,626,620 |
| 2024-06-06 | 8.231 | 8.262 | 7.985 | 8.069 | 8.069 | 25,349,750 |
| 2024-06-05 | 8.431 | 8.531 | 8.231 | 8.231 | 8.231 | 17,892,890 |
| 2024-06-04 | 8.354 | 8.423 | 8.269 | 8.415 | 8.415 | 17,453,810 |
| 2024-06-03 | 8.431 | 8.515 | 8.231 | 8.354 | 8.354 | 23,304,274 |
| 2024-05-31 | 8.500 | 8.569 | 8.362 | 8.454 | 8.454 | 20,849,613 |
| 2024-05-30 | 8.485 | 8.692 | 8.323 | 8.439 | 8.439 | 32,767,464 |
| 2024-05-29 | 8.477 | 8.539 | 8.323 | 8.446 | 8.446 | 20,969,756 |
| 2024-05-28 | 8.554 | 8.623 | 8.423 | 8.462 | 8.462 | 16,369,462 |
| 2024-05-27 | 8.369 | 8.608 | 8.262 | 8.608 | 8.608 | 19,467,289 |
| 2024-05-24 | 8.577 | 8.577 | 8.315 | 8.354 | 8.354 | 24,616,800 |
| 2024-05-23 | 8.723 | 8.739 | 8.462 | 8.562 | 8.562 | 20,584,627 |
| 2024-05-22 | 8.815 | 8.985 | 8.685 | 8.715 | 8.715 | 25,687,051 |
| 2024-05-21 | 8.846 | 8.900 | 8.715 | 8.839 | 8.839 | 24,076,599 |
| 2024-05-20 | 8.600 | 8.823 | 8.531 | 8.815 | 8.815 | 29,128,572 |
| 2024-05-17 | 8.654 | 8.731 | 8.446 | 8.562 | 8.562 | 34,177,098 |
| 2024-05-16 | 8.846 | 8.969 | 8.639 | 8.677 | 8.677 | 34,096,220 |
| 2024-05-15 | 8.846 | 8.923 | 8.708 | 8.746 | 8.746 | 30,730,883 |
| 2024-05-14 | 8.615 | 8.985 | 8.615 | 8.931 | 8.931 | 57,622,056 |
| 2024-05-13 | 8.615 | 8.692 | 8.485 | 8.569 | 8.569 | 26,968,757 |
| 2024-05-10 | 8.854 | 8.862 | 8.639 | 8.692 | 8.692 | 33,769,546 |
| 2024-05-09 | 8.692 | 8.923 | 8.654 | 8.877 | 8.877 | 45,068,072 |
| 2024-05-08 | 8.939 | 8.992 | 8.654 | 8.700 | 8.700 | 49,960,947 |
| 2024-05-07 | 9.023 | 9.123 | 8.823 | 8.939 | 8.939 | 76,929,141 |
| 2024-05-06 | 8.777 | 9.208 | 8.715 | 9.085 | 9.085 | 138,833,341 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1099 CNY |
| 2022-06-24 | 0.1000 CNY |
| 2021-07-23 | 0.1310 CNY |
| 2019-09-30 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.