Lingyun Ind historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.415	7.023	6.331	7.023	7.023	38,842,337
2024-01-24	6.423	6.469	6.123	6.385	6.385	25,888,146
2024-01-23	6.254	6.446	6.192	6.423	6.423	20,724,922
2024-01-22	6.662	6.685	6.231	6.308	6.308	19,332,410
2024-01-19	6.800	6.823	6.623	6.662	6.662	19,076,496
2024-01-18	6.885	6.923	6.546	6.846	6.846	33,261,226
2024-01-17	7.146	7.208	6.908	6.931	6.931	24,687,183
2024-01-16	7.231	7.285	7.054	7.162	7.162	24,413,366
2024-01-15	7.354	7.354	7.200	7.231	7.231	25,290,616
2024-01-12	7.423	7.646	7.377	7.400	7.400	37,170,955
2024-01-11	7.415	7.585	7.354	7.485	7.485	77,319,560
2024-01-10	7.115	7.646	7.115	7.646	7.646	68,214,452
2024-01-09	6.815	6.992	6.815	6.954	6.954	28,625,061
2024-01-08	7.039	7.108	6.777	6.808	6.808	31,997,508
2024-01-05	6.985	7.185	6.908	7.046	7.046	30,475,146
2024-01-04	7.285	7.300	6.985	7.023	7.023	33,685,636
2024-01-03	7.162	7.339	7.031	7.246	7.246	57,538,223
2024-01-02	7.223	7.423	6.992	7.062	7.062	91,821,338
2023-12-29	6.346	7.008	6.308	7.008	7.008	52,816,666
2023-12-28	6.223	6.423	6.154	6.369	6.369	14,074,034
2023-12-27	6.185	6.223	6.131	6.177	6.177	7,557,544
2023-12-26	6.262	6.285	6.154	6.192	6.192	8,500,438
2023-12-25	6.215	6.300	6.185	6.262	6.262	8,825,897
2023-12-22	6.231	6.300	6.200	6.223	6.223	7,572,791
2023-12-21	6.208	6.269	6.146	6.254	6.254	7,968,477
2023-12-20	6.385	6.385	6.215	6.231	6.231	8,518,134
2023-12-19	6.392	6.423	6.300	6.362	6.362	10,082,857
2023-12-18	6.492	6.492	6.377	6.423	6.423	11,266,026
2023-12-15	6.500	6.554	6.446	6.454	6.454	9,533,296
2023-12-14	6.562	6.585	6.462	6.469	6.469	8,901,289
2023-12-13	6.477	6.608	6.454	6.531	6.531	9,441,173
2023-12-12	6.469	6.523	6.431	6.485	6.485	11,828,781
2023-12-11	6.362	6.477	6.346	6.462	6.462	11,839,479
2023-12-08	6.554	6.592	6.377	6.385	6.385	14,874,039
2023-12-07	6.646	6.646	6.546	6.577	6.577	14,158,666
2023-12-06	6.615	6.708	6.585	6.623	6.623	13,496,051
2023-12-05	6.739	6.754	6.600	6.600	6.600	13,211,637
2023-12-04	6.815	6.846	6.692	6.739	6.739	14,127,074
2023-12-01	6.839	6.839	6.700	6.754	6.754	15,840,340
2023-11-30	6.877	6.977	6.762	6.823	6.823	16,462,290
2023-11-29	6.985	7.054	6.877	6.939	6.939	23,322,535
2023-11-28	6.869	6.923	6.777	6.908	6.908	18,060,341
2023-11-27	6.785	6.923	6.746	6.877	6.877	22,856,562
2023-11-24	6.831	6.839	6.692	6.708	6.708	10,394,805
2023-11-23	6.654	6.869	6.654	6.839	6.839	15,153,312
2023-11-22	6.777	6.777	6.654	6.654	6.654	12,094,160
2023-11-21	6.815	6.839	6.731	6.754	6.754	13,964,653
2023-11-20	6.792	6.823	6.715	6.808	6.808	17,638,942
2023-11-17	6.669	6.800	6.639	6.800	6.800	16,842,932
2023-11-16	6.708	6.762	6.677	6.708	6.708	15,609,639
2023-11-15	6.646	6.746	6.531	6.708	6.708	24,606,853
2023-11-14	6.615	6.715	6.562	6.600	6.600	20,330,666
2023-11-13	6.600	6.646	6.539	6.615	6.615	16,864,211
2023-11-10	6.523	6.592	6.492	6.569	6.569	10,227,601
2023-11-09	6.654	6.654	6.515	6.562	6.562	13,486,298
2023-11-08	6.662	6.685	6.562	6.623	6.623	16,769,643
2023-11-07	6.685	6.723	6.646	6.677	6.677	14,587,220
2023-11-06	6.615	6.739	6.592	6.685	6.685	21,780,830
2023-11-03	6.485	6.639	6.462	6.592	6.592	19,619,908
2023-11-02	6.485	6.692	6.462	6.462	6.462	25,285,477

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.