Lingyun Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.562	6.600	6.523	6.562	6.445	3,612,442
2023-02-03	6.623	6.623	6.492	6.592	6.475	4,790,424
2023-02-02	6.662	6.700	6.592	6.600	6.483	4,929,470
2023-02-01	6.623	6.677	6.600	6.654	6.536	6,474,557
2023-01-31	6.577	6.654	6.577	6.623	6.506	4,975,724
2023-01-30	6.531	6.685	6.500	6.608	6.491	8,761,786
2023-01-20	6.385	6.446	6.369	6.439	6.324	4,246,972
2023-01-19	6.339	6.400	6.308	6.385	6.271	3,994,081
2023-01-18	6.369	6.446	6.323	6.354	6.241	4,766,803
2023-01-17	6.377	6.392	6.308	6.354	6.241	3,311,811
2023-01-16	6.346	6.423	6.331	6.362	6.249	4,604,581
2023-01-13	6.362	6.400	6.285	6.331	6.219	3,535,532
2023-01-12	6.308	6.408	6.308	6.354	6.241	3,358,300
2023-01-11	6.515	6.523	6.292	6.308	6.196	7,274,094
2023-01-10	6.500	6.531	6.423	6.477	6.362	4,397,608
2023-01-09	6.608	6.654	6.523	6.523	6.408	7,000,752
2023-01-06	6.585	6.631	6.523	6.585	6.468	6,834,105
2023-01-05	6.492	6.615	6.469	6.546	6.430	7,027,209
2023-01-04	6.539	6.569	6.423	6.523	6.408	4,896,268
2023-01-03	6.523	6.577	6.415	6.546	6.430	5,469,837
2022-12-30	6.600	6.615	6.477	6.546	6.430	4,336,605
2022-12-29	6.677	6.731	6.554	6.569	6.453	5,881,405
2022-12-28	6.508	6.708	6.500	6.639	6.521	10,181,415
2022-12-27	6.608	6.623	6.500	6.523	6.408	5,062,782
2022-12-26	6.346	6.600	6.308	6.577	6.460	6,435,574
2022-12-23	6.400	6.415	6.277	6.331	6.219	5,846,965
2022-12-22	6.500	6.569	6.369	6.400	6.287	9,819,628
2022-12-21	6.615	6.615	6.423	6.500	6.385	7,424,778
2022-12-20	6.454	6.608	6.408	6.569	6.453	11,459,409
2022-12-19	6.592	6.639	6.431	6.531	6.415	14,123,330
2022-12-16	6.385	6.569	6.354	6.539	6.423	20,515,916
2022-12-15	6.139	6.462	6.131	6.423	6.309	21,689,928
2022-12-14	6.200	6.200	6.108	6.169	6.060	5,473,379
2022-12-13	6.154	6.239	6.123	6.169	6.060	8,389,530
2022-12-12	6.062	6.277	6.046	6.200	6.090	15,990,473
2022-12-09	6.069	6.108	6.000	6.085	5.977	5,203,071
2022-12-08	6.139	6.146	6.054	6.085	5.977	6,615,570
2022-12-07	6.146	6.177	6.108	6.146	6.037	5,613,604
2022-12-06	6.177	6.208	6.115	6.169	6.060	8,183,234
2022-12-05	6.077	6.192	6.054	6.192	6.083	10,772,602
2022-12-02	6.077	6.092	6.008	6.046	5.939	7,215,933
2022-12-01	6.085	6.146	6.062	6.077	5.969	7,523,347
2022-11-30	6.023	6.100	6.000	6.062	5.954	8,240,889
2022-11-29	5.992	6.031	5.962	6.023	5.916	5,063,095
2022-11-28	5.923	5.969	5.862	5.962	5.856	3,888,240
2022-11-25	6.000	6.031	5.954	5.985	5.879	4,287,732
2022-11-24	6.069	6.069	6.000	6.015	5.909	3,966,267
2022-11-23	6.015	6.100	5.977	6.046	5.939	5,740,135
2022-11-22	6.115	6.115	5.985	5.992	5.886	4,460,574
2022-11-21	6.077	6.077	5.946	6.062	5.954	6,562,069
2022-11-18	6.123	6.131	6.062	6.069	5.962	5,459,516
2022-11-17	6.131	6.139	6.046	6.108	5.999	5,956,943
2022-11-16	6.177	6.208	6.100	6.131	6.022	5,538,283
2022-11-15	6.077	6.177	6.054	6.177	6.067	7,226,714
2022-11-14	6.146	6.200	6.039	6.054	5.947	7,910,234
2022-11-11	6.215	6.277	6.000	6.162	6.052	22,487,852
2022-11-10	6.185	6.185	6.115	6.146	6.037	5,364,659
2022-11-09	6.208	6.254	6.200	6.200	6.090	3,956,264
2022-11-08	6.262	6.292	6.192	6.239	6.128	6,148,051
2022-11-07	6.262	6.308	6.239	6.269	6.158	8,636,257

← NewerPage 16 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.