Lingyun Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.177 | 8.600 | 8.139 | 8.600 | 8.600 | 74,647,818 |
| 2024-04-29 | 7.831 | 7.915 | 7.646 | 7.815 | 7.815 | 32,836,225 |
| 2024-04-26 | 7.469 | 7.754 | 7.469 | 7.754 | 7.754 | 27,264,760 |
| 2024-04-25 | 7.462 | 7.554 | 7.400 | 7.508 | 7.508 | 18,160,379 |
| 2024-04-24 | 7.246 | 7.485 | 7.208 | 7.485 | 7.485 | 23,631,504 |
| 2024-04-23 | 7.169 | 7.323 | 7.169 | 7.239 | 7.239 | 19,014,843 |
| 2024-04-22 | 7.139 | 7.262 | 7.077 | 7.162 | 7.162 | 15,669,929 |
| 2024-04-19 | 7.185 | 7.285 | 7.123 | 7.185 | 7.185 | 15,727,670 |
| 2024-04-18 | 7.131 | 7.308 | 7.062 | 7.231 | 7.231 | 23,654,893 |
| 2024-04-17 | 6.815 | 7.146 | 6.815 | 7.139 | 7.139 | 26,013,240 |
| 2024-04-16 | 7.008 | 7.100 | 6.723 | 6.746 | 6.746 | 30,194,134 |
| 2024-04-15 | 7.131 | 7.208 | 6.939 | 7.039 | 7.039 | 25,967,056 |
| 2024-04-12 | 7.215 | 7.331 | 7.146 | 7.169 | 7.169 | 15,777,840 |
| 2024-04-11 | 7.169 | 7.377 | 7.162 | 7.262 | 7.262 | 17,962,816 |
| 2024-04-10 | 7.346 | 7.369 | 7.154 | 7.223 | 7.223 | 19,603,002 |
| 2024-04-09 | 7.308 | 7.415 | 7.262 | 7.346 | 7.346 | 16,224,871 |
| 2024-04-08 | 7.385 | 7.477 | 7.262 | 7.300 | 7.300 | 20,801,553 |
| 2024-04-03 | 7.631 | 7.631 | 7.308 | 7.369 | 7.369 | 26,128,892 |
| 2024-04-02 | 7.815 | 7.885 | 7.539 | 7.615 | 7.615 | 27,690,848 |
| 2024-04-01 | 7.600 | 7.839 | 7.585 | 7.800 | 7.800 | 30,597,509 |
| 2024-03-29 | 7.446 | 7.600 | 7.369 | 7.577 | 7.577 | 13,159,738 |
| 2024-03-28 | 7.208 | 7.531 | 7.208 | 7.369 | 7.369 | 27,020,030 |
| 2024-03-27 | 7.485 | 7.485 | 7.192 | 7.200 | 7.200 | 28,632,640 |
| 2024-03-26 | 7.423 | 7.500 | 7.315 | 7.500 | 7.500 | 27,653,389 |
| 2024-03-25 | 7.600 | 7.669 | 7.400 | 7.423 | 7.423 | 29,053,277 |
| 2024-03-22 | 7.815 | 7.823 | 7.592 | 7.646 | 7.646 | 31,682,848 |
| 2024-03-21 | 7.754 | 7.854 | 7.639 | 7.815 | 7.815 | 35,723,441 |
| 2024-03-20 | 7.785 | 7.908 | 7.662 | 7.800 | 7.800 | 38,168,821 |
| 2024-03-19 | 7.931 | 7.962 | 7.769 | 7.769 | 7.769 | 46,460,381 |
| 2024-03-18 | 8.000 | 8.139 | 7.846 | 8.000 | 8.000 | 77,201,597 |
| 2024-03-15 | 8.115 | 8.200 | 7.715 | 7.800 | 7.800 | 83,768,860 |
| 2024-03-14 | 7.523 | 7.600 | 7.385 | 7.562 | 7.562 | 29,594,880 |
| 2024-03-13 | 7.408 | 7.615 | 7.346 | 7.546 | 7.546 | 28,315,137 |
| 2024-03-12 | 7.385 | 7.500 | 7.308 | 7.408 | 7.408 | 18,549,694 |
| 2024-03-11 | 7.300 | 7.385 | 7.215 | 7.385 | 7.385 | 19,791,532 |
| 2024-03-08 | 7.200 | 7.285 | 7.100 | 7.239 | 7.239 | 20,129,982 |
| 2024-03-07 | 7.385 | 7.592 | 7.239 | 7.254 | 7.254 | 22,811,571 |
| 2024-03-06 | 7.354 | 7.415 | 7.231 | 7.362 | 7.362 | 20,755,394 |
| 2024-03-05 | 7.215 | 7.546 | 7.185 | 7.392 | 7.392 | 34,457,894 |
| 2024-03-04 | 7.192 | 7.254 | 7.062 | 7.200 | 7.200 | 19,312,281 |
| 2024-03-01 | 7.223 | 7.323 | 7.146 | 7.231 | 7.231 | 19,059,297 |
| 2024-02-29 | 6.962 | 7.215 | 6.962 | 7.215 | 7.215 | 26,814,160 |
| 2024-02-28 | 7.331 | 7.415 | 6.892 | 6.900 | 6.900 | 34,446,950 |
| 2024-02-27 | 7.139 | 7.346 | 7.100 | 7.331 | 7.331 | 27,066,496 |
| 2024-02-26 | 7.254 | 7.362 | 7.062 | 7.139 | 7.139 | 30,927,448 |
| 2024-02-23 | 6.808 | 7.100 | 6.769 | 7.039 | 7.039 | 29,035,240 |
| 2024-02-22 | 6.762 | 6.946 | 6.708 | 6.831 | 6.831 | 23,526,708 |
| 2024-02-21 | 6.500 | 7.046 | 6.423 | 6.769 | 6.769 | 36,983,776 |
| 2024-02-20 | 6.469 | 6.531 | 6.331 | 6.485 | 6.485 | 23,790,738 |
| 2024-02-19 | 6.500 | 6.577 | 6.408 | 6.539 | 6.539 | 28,499,959 |
| 2024-02-08 | 6.192 | 6.646 | 5.985 | 6.492 | 6.492 | 45,999,453 |
| 2024-02-07 | 5.908 | 6.531 | 5.854 | 6.192 | 6.192 | 45,018,990 |
| 2024-02-06 | 5.600 | 6.077 | 5.415 | 5.962 | 5.962 | 41,468,486 |
| 2024-02-05 | 6.339 | 6.346 | 5.808 | 5.808 | 5.808 | 42,162,663 |
| 2024-02-02 | 6.623 | 6.777 | 6.200 | 6.454 | 6.454 | 31,016,094 |
| 2024-02-01 | 6.692 | 6.823 | 6.469 | 6.577 | 6.577 | 30,518,633 |
| 2024-01-31 | 6.808 | 7.046 | 6.731 | 6.777 | 6.777 | 36,359,611 |
| 2024-01-30 | 6.854 | 7.215 | 6.831 | 6.892 | 6.892 | 30,841,482 |
| 2024-01-29 | 7.092 | 7.146 | 6.854 | 6.923 | 6.923 | 35,716,922 |
| 2024-01-26 | 6.969 | 7.192 | 6.908 | 7.062 | 7.062 | 43,345,376 |
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.