Lingyun Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.269	6.554	6.239	6.500	6.500	39,911,032
2023-10-31	6.523	6.554	6.254	6.300	6.300	38,278,527
2023-10-30	6.639	6.831	6.539	6.569	6.569	47,397,717
2023-10-27	6.923	7.000	6.523	6.769	6.769	64,244,679
2023-10-26	6.931	7.262	6.915	7.246	7.246	20,958,324
2023-10-25	6.846	7.092	6.831	6.969	6.969	14,584,120
2023-10-24	6.577	6.823	6.562	6.715	6.715	9,528,190
2023-10-23	6.777	6.792	6.546	6.592	6.592	12,047,958
2023-10-20	6.762	6.946	6.762	6.815	6.815	10,901,228
2023-10-19	6.908	6.962	6.792	6.831	6.831	12,260,879
2023-10-18	6.962	7.015	6.939	6.946	6.946	7,469,623
2023-10-17	7.185	7.208	6.954	7.015	7.015	10,453,079
2023-10-16	7.115	7.231	7.039	7.154	7.154	13,844,416
2023-10-13	7.162	7.223	7.046	7.062	7.062	11,771,973
2023-10-12	7.100	7.215	7.039	7.154	7.154	10,712,146
2023-10-11	7.215	7.215	7.023	7.046	7.046	11,630,665
2023-10-10	7.246	7.246	7.092	7.200	7.200	14,179,811
2023-10-09	7.215	7.269	7.154	7.215	7.215	15,073,554
2023-09-28	7.154	7.246	7.123	7.215	7.215	12,254,554
2023-09-27	7.046	7.154	7.015	7.085	7.085	11,004,229
2023-09-26	7.031	7.077	6.923	7.039	7.039	10,821,833
2023-09-25	6.946	7.100	6.869	7.054	7.054	18,371,028
2023-09-22	6.915	6.962	6.815	6.939	6.939	13,252,105
2023-09-21	7.023	7.054	6.869	6.908	6.908	9,690,545
2023-09-20	7.039	7.123	7.000	7.015	7.015	10,341,801
2023-09-19	7.131	7.131	6.992	7.069	7.069	11,591,158
2023-09-18	6.885	7.139	6.831	7.100	7.100	17,578,700
2023-09-15	6.977	7.000	6.839	6.854	6.854	11,508,731
2023-09-14	7.000	7.115	6.923	6.962	6.962	11,750,488
2023-09-13	7.162	7.200	7.000	7.039	7.039	11,298,714
2023-09-12	7.115	7.231	7.077	7.208	7.208	17,910,158
2023-09-11	6.946	7.092	6.869	7.054	7.054	17,632,628
2023-09-08	6.800	6.954	6.800	6.908	6.908	8,957,652
2023-09-07	6.939	6.977	6.839	6.854	6.854	11,749,756
2023-09-06	6.962	7.015	6.939	6.969	6.969	10,133,344
2023-09-05	7.100	7.115	6.931	6.977	6.977	20,984,783
2023-09-04	7.315	7.346	6.969	7.100	7.100	35,330,438
2023-09-01	7.108	7.362	7.069	7.346	7.346	24,208,746
2023-08-31	7.077	7.185	7.015	7.092	7.092	15,356,237
2023-08-30	7.131	7.254	7.054	7.077	7.077	17,814,040
2023-08-29	6.846	7.192	6.815	7.139	7.139	34,077,765
2023-08-28	7.100	7.100	6.777	6.808	6.808	16,152,108
2023-08-25	6.923	6.962	6.708	6.785	6.785	16,924,102
2023-08-24	6.885	7.154	6.800	6.939	6.939	18,268,023
2023-08-23	7.000	7.092	6.839	6.854	6.854	13,336,362
2023-08-22	6.900	6.962	6.831	6.931	6.931	9,532,533
2023-08-21	6.839	6.969	6.808	6.854	6.854	11,772,865
2023-08-18	6.923	7.008	6.846	6.877	6.877	9,590,163
2023-08-17	6.831	7.023	6.800	7.008	7.008	11,258,059
2023-08-16	6.869	6.923	6.815	6.823	6.823	9,686,036
2023-08-15	6.946	7.000	6.839	6.885	6.885	9,277,815
2023-08-14	6.846	6.977	6.815	6.969	6.969	14,939,661
2023-08-11	7.008	7.008	6.854	6.869	6.869	14,552,001
2023-08-10	6.931	7.039	6.854	7.000	7.000	20,251,400
2023-08-09	7.239	7.300	7.131	7.185	7.185	9,516,486
2023-08-08	7.215	7.392	7.177	7.262	7.262	14,295,736
2023-08-07	7.192	7.323	7.154	7.254	7.254	18,944,855
2023-08-04	7.308	7.346	7.146	7.169	7.169	24,543,162
2023-08-03	7.385	7.423	7.269	7.308	7.308	14,500,414
2023-08-02	7.415	7.492	7.323	7.385	7.385	16,489,668

← NewerPage 13 of 21 · 1,219 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.