Lingyun Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.392 | 7.554 | 7.354 | 7.439 | 7.439 | 22,133,567 |
| 2023-07-31 | 7.323 | 7.508 | 7.315 | 7.415 | 7.415 | 21,250,642 |
| 2023-07-28 | 7.231 | 7.400 | 7.154 | 7.362 | 7.362 | 22,313,515 |
| 2023-07-27 | 7.415 | 7.646 | 7.254 | 7.262 | 7.262 | 22,865,993 |
| 2023-07-26 | 7.446 | 7.454 | 7.269 | 7.308 | 7.308 | 24,615,672 |
| 2023-07-25 | 7.539 | 7.577 | 7.408 | 7.446 | 7.446 | 28,908,640 |
| 2023-07-24 | 7.462 | 7.615 | 7.400 | 7.454 | 7.454 | 25,513,904 |
| 2023-07-21 | 7.392 | 7.485 | 7.277 | 7.439 | 7.439 | 37,644,743 |
| 2023-07-20 | 7.823 | 7.823 | 7.369 | 7.415 | 7.415 | 61,778,181 |
| 2023-07-19 | 7.669 | 7.823 | 7.577 | 7.808 | 7.808 | 67,774,335 |
| 2023-07-18 | 7.477 | 7.892 | 7.408 | 7.639 | 7.639 | 81,415,101 |
| 2023-07-17 | 7.346 | 7.585 | 7.323 | 7.477 | 7.477 | 63,614,444 |
| 2023-07-14 | 7.331 | 7.685 | 7.231 | 7.508 | 7.508 | 112,517,003 |
| 2023-07-13 | 7.308 | 7.431 | 7.092 | 7.400 | 7.400 | 157,874,635 |
| 2023-07-12 | 7.377 | 7.377 | 7.377 | 7.377 | 7.377 | 29,105,913 |
| 2023-07-11 | 6.708 | 6.708 | 6.708 | 6.708 | 6.708 | 10,084,379 |
| 2023-07-10 | 6.115 | 6.185 | 6.046 | 6.100 | 6.100 | 8,367,468 |
| 2023-07-07 | 6.146 | 6.200 | 6.092 | 6.115 | 6.115 | 8,143,891 |
| 2023-07-06 | 6.162 | 6.215 | 6.108 | 6.200 | 6.090 | 7,682,039 |
| 2023-07-05 | 6.239 | 6.269 | 6.162 | 6.192 | 6.083 | 10,425,376 |
| 2023-07-04 | 6.077 | 6.231 | 6.077 | 6.215 | 6.105 | 15,229,884 |
| 2023-07-03 | 6.069 | 6.115 | 6.039 | 6.077 | 5.969 | 8,275,127 |
| 2023-06-30 | 6.031 | 6.100 | 5.962 | 6.046 | 5.939 | 8,702,989 |
| 2023-06-29 | 5.908 | 6.046 | 5.892 | 6.046 | 5.939 | 11,009,160 |
| 2023-06-28 | 5.892 | 5.939 | 5.823 | 5.939 | 5.833 | 8,811,479 |
| 2023-06-27 | 5.815 | 5.877 | 5.731 | 5.877 | 5.773 | 6,662,721 |
| 2023-06-26 | 5.839 | 5.900 | 5.762 | 5.769 | 5.667 | 7,027,913 |
| 2023-06-21 | 5.862 | 5.908 | 5.808 | 5.885 | 5.780 | 7,472,389 |
| 2023-06-20 | 5.869 | 5.892 | 5.800 | 5.892 | 5.788 | 4,626,649 |
| 2023-06-19 | 5.846 | 5.915 | 5.831 | 5.869 | 5.765 | 5,402,688 |
| 2023-06-16 | 5.854 | 5.915 | 5.839 | 5.862 | 5.758 | 6,777,663 |
| 2023-06-15 | 5.823 | 5.846 | 5.792 | 5.839 | 5.735 | 3,900,743 |
| 2023-06-14 | 5.846 | 5.862 | 5.785 | 5.800 | 5.697 | 3,856,513 |
| 2023-06-13 | 5.731 | 5.831 | 5.715 | 5.831 | 5.727 | 7,391,572 |
| 2023-06-12 | 5.615 | 5.746 | 5.577 | 5.723 | 5.622 | 8,372,694 |
| 2023-06-09 | 5.615 | 5.646 | 5.569 | 5.615 | 5.516 | 5,707,605 |
| 2023-06-08 | 5.585 | 5.623 | 5.562 | 5.615 | 5.516 | 4,630,470 |
| 2023-06-07 | 5.654 | 5.739 | 5.546 | 5.615 | 5.516 | 8,236,914 |
| 2023-06-06 | 5.808 | 5.808 | 5.677 | 5.739 | 5.637 | 9,845,196 |
| 2023-06-05 | 5.869 | 5.877 | 5.769 | 5.800 | 5.697 | 8,911,094 |
| 2023-06-02 | 5.769 | 5.869 | 5.769 | 5.846 | 5.743 | 5,884,275 |
| 2023-06-01 | 5.800 | 5.815 | 5.731 | 5.808 | 5.705 | 5,590,275 |
| 2023-05-31 | 5.877 | 5.877 | 5.769 | 5.800 | 5.697 | 6,815,931 |
| 2023-05-30 | 5.869 | 5.923 | 5.831 | 5.885 | 5.780 | 6,206,840 |
| 2023-05-29 | 5.931 | 5.985 | 5.862 | 5.892 | 5.788 | 6,489,602 |
| 2023-05-26 | 5.862 | 5.931 | 5.823 | 5.915 | 5.811 | 7,193,413 |
| 2023-05-25 | 5.854 | 5.869 | 5.808 | 5.869 | 5.765 | 7,388,108 |
| 2023-05-24 | 5.877 | 5.923 | 5.762 | 5.869 | 5.765 | 8,934,945 |
| 2023-05-23 | 5.923 | 5.962 | 5.885 | 5.915 | 5.811 | 6,001,658 |
| 2023-05-22 | 5.877 | 5.931 | 5.877 | 5.923 | 5.818 | 4,533,688 |
| 2023-05-19 | 5.923 | 5.923 | 5.846 | 5.908 | 5.803 | 5,750,513 |
| 2023-05-18 | 5.923 | 5.939 | 5.877 | 5.923 | 5.818 | 5,487,310 |
| 2023-05-17 | 5.885 | 5.923 | 5.846 | 5.923 | 5.818 | 4,911,458 |
| 2023-05-16 | 5.931 | 5.939 | 5.869 | 5.908 | 5.803 | 4,385,648 |
| 2023-05-15 | 5.877 | 5.931 | 5.846 | 5.931 | 5.826 | 6,562,288 |
| 2023-05-12 | 5.939 | 5.977 | 5.877 | 5.915 | 5.811 | 9,532,315 |
| 2023-05-11 | 5.954 | 5.962 | 5.862 | 5.892 | 5.788 | 7,780,661 |
| 2023-05-10 | 5.815 | 5.931 | 5.800 | 5.915 | 5.811 | 11,147,557 |
| 2023-05-09 | 5.785 | 5.862 | 5.731 | 5.815 | 5.712 | 9,625,876 |
| 2023-05-08 | 5.723 | 5.785 | 5.708 | 5.769 | 5.667 | 5,898,140 |
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.