Lingyun Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.792	5.792	5.569	5.723	5.622	8,460,491
2023-05-04	5.731	5.800	5.708	5.762	5.659	9,814,352
2023-04-28	5.685	5.769	5.615	5.762	5.659	10,863,106
2023-04-27	5.708	5.708	5.646	5.692	5.591	6,517,130
2023-04-26	5.646	5.715	5.600	5.685	5.584	6,709,587
2023-04-25	5.646	5.662	5.515	5.654	5.554	10,683,879
2023-04-24	5.539	5.646	5.431	5.646	5.546	12,644,687
2023-04-21	5.577	5.654	5.531	5.600	5.501	11,200,048
2023-04-20	5.700	5.700	5.531	5.585	5.486	10,243,828
2023-04-19	5.708	5.723	5.639	5.685	5.584	8,129,667
2023-04-18	5.715	5.731	5.669	5.715	5.614	4,685,681
2023-04-17	5.700	5.723	5.654	5.723	5.622	6,449,326
2023-04-14	5.685	5.723	5.592	5.708	5.607	11,252,199
2023-04-13	5.746	5.746	5.608	5.692	5.591	11,295,358
2023-04-12	5.777	5.792	5.708	5.754	5.652	7,835,759
2023-04-11	5.877	5.877	5.731	5.785	5.682	7,262,645
2023-04-10	5.839	5.869	5.808	5.846	5.743	6,131,815
2023-04-07	5.808	5.854	5.792	5.839	5.735	4,948,802
2023-04-06	5.908	5.908	5.785	5.815	5.712	8,879,513
2023-04-04	5.992	5.992	5.877	5.908	5.803	13,844,823
2023-04-03	5.992	6.008	5.954	5.985	5.879	7,119,832
2023-03-31	5.992	6.015	5.954	5.992	5.886	4,693,617
2023-03-30	6.023	6.023	5.923	5.969	5.863	5,886,223
2023-03-29	6.008	6.031	5.977	6.000	5.894	6,767,194
2023-03-28	6.046	6.054	5.985	6.015	5.909	6,918,678
2023-03-27	6.023	6.069	5.992	6.039	5.932	9,067,601
2023-03-24	6.008	6.023	5.969	6.015	5.909	4,985,085
2023-03-23	6.039	6.039	5.962	6.000	5.894	8,570,487
2023-03-22	6.108	6.146	6.031	6.062	5.954	6,845,577
2023-03-21	6.015	6.085	5.992	6.077	5.969	5,593,585
2023-03-20	6.039	6.054	5.977	6.023	5.916	5,467,666
2023-03-17	6.054	6.069	5.992	6.054	5.947	6,696,010
2023-03-16	6.039	6.092	5.977	6.008	5.901	6,755,617
2023-03-15	6.023	6.092	6.008	6.062	5.954	5,876,959
2023-03-14	6.154	6.154	5.885	6.008	5.901	12,375,870
2023-03-13	6.231	6.231	6.054	6.154	6.045	9,797,391
2023-03-10	6.331	6.331	6.185	6.208	6.098	9,341,549
2023-03-09	6.462	6.469	6.308	6.331	6.219	7,548,916
2023-03-08	6.508	6.508	6.223	6.423	6.309	11,293,594
2023-03-07	6.569	6.815	6.477	6.523	6.408	21,545,811
2023-03-06	6.523	6.654	6.508	6.554	6.438	14,315,489
2023-03-03	6.500	6.531	6.469	6.515	6.400	6,419,255
2023-03-02	6.515	6.546	6.462	6.492	6.377	9,631,635
2023-03-01	6.531	6.531	6.431	6.515	6.400	11,439,489
2023-02-28	6.554	6.615	6.469	6.554	6.438	8,962,850
2023-02-27	6.631	6.639	6.500	6.539	6.423	6,345,487
2023-02-24	6.700	6.700	6.592	6.639	6.521	5,912,228
2023-02-23	6.739	6.754	6.669	6.708	6.589	5,494,876
2023-02-22	6.723	6.792	6.662	6.715	6.596	7,916,538
2023-02-21	6.577	6.746	6.539	6.723	6.604	12,522,229
2023-02-20	6.523	6.569	6.462	6.562	6.445	4,906,340
2023-02-17	6.608	6.623	6.515	6.531	6.415	4,597,346
2023-02-16	6.715	6.746	6.515	6.592	6.475	8,882,406
2023-02-15	6.731	6.731	6.662	6.700	6.581	4,895,709
2023-02-14	6.762	6.769	6.677	6.715	6.596	5,077,979
2023-02-13	6.692	6.785	6.654	6.746	6.627	6,076,099
2023-02-10	6.692	6.731	6.654	6.692	6.574	5,515,000
2023-02-09	6.623	6.754	6.592	6.700	6.581	9,415,481
2023-02-08	6.600	6.631	6.515	6.608	6.491	5,734,484
2023-02-07	6.577	6.600	6.500	6.600	6.483	3,940,933

← NewerPage 15 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.