Lingyun Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.215	6.323	6.215	6.277	6.166	16,352,293
2022-11-03	6.246	6.254	6.177	6.231	6.120	5,887,828
2022-11-02	6.192	6.277	6.192	6.246	6.136	10,084,730
2022-11-01	6.115	6.246	6.054	6.246	6.136	13,044,001
2022-10-31	6.023	6.208	5.954	6.131	6.022	10,644,293
2022-10-28	6.000	6.092	5.962	6.039	5.932	11,781,406
2022-10-27	6.092	6.092	6.015	6.015	5.909	6,863,521
2022-10-26	6.000	6.115	5.977	6.046	5.939	9,331,353
2022-10-25	5.854	6.046	5.777	5.969	5.863	8,804,593
2022-10-24	5.939	6.039	5.846	5.900	5.795	7,360,774
2022-10-21	5.969	5.992	5.892	5.915	5.811	6,908,447
2022-10-20	6.008	6.085	5.869	5.992	5.886	9,315,040
2022-10-19	6.031	6.131	6.000	6.015	5.909	7,488,066
2022-10-18	6.069	6.108	6.008	6.031	5.924	5,828,026
2022-10-17	6.046	6.069	5.962	6.054	5.947	7,715,249
2022-10-14	5.946	6.069	5.946	6.046	5.939	5,515,949
2022-10-13	5.923	5.985	5.900	5.939	5.833	4,747,207
2022-10-12	5.808	5.954	5.715	5.939	5.833	5,536,232
2022-10-11	5.708	5.846	5.631	5.823	5.720	5,052,864
2022-10-10	5.954	5.954	5.677	5.708	5.607	5,853,976
2022-09-30	5.908	6.000	5.777	5.969	5.863	5,763,994
2022-09-29	5.962	6.008	5.877	5.900	5.795	4,452,370
2022-09-28	6.039	6.039	5.900	5.900	5.795	4,874,732
2022-09-27	5.869	6.092	5.831	6.039	5.932	8,060,405
2022-09-26	5.846	5.915	5.769	5.869	5.765	6,950,830
2022-09-23	5.931	5.969	5.785	5.892	5.788	6,972,620
2022-09-22	5.908	6.015	5.885	5.962	5.856	4,625,615
2022-09-21	5.954	5.985	5.869	5.962	5.856	5,051,156
2022-09-20	5.915	6.039	5.915	5.962	5.856	6,688,984
2022-09-19	5.939	5.992	5.769	5.931	5.826	6,255,704
2022-09-16	6.008	6.039	5.923	5.939	5.833	6,013,111
2022-09-15	6.200	6.262	5.931	6.062	5.954	10,918,900
2022-09-14	6.215	6.246	6.162	6.200	6.090	6,448,455
2022-09-13	6.308	6.346	6.277	6.300	6.188	5,353,379
2022-09-09	6.369	6.369	6.269	6.300	6.188	8,074,965
2022-09-08	6.492	6.508	6.354	6.369	6.256	8,672,812
2022-09-07	6.469	6.492	6.415	6.446	6.332	8,619,614
2022-09-06	6.408	6.515	6.408	6.469	6.355	8,125,858
2022-09-05	6.485	6.492	6.354	6.400	6.287	6,846,819
2022-09-02	6.408	6.508	6.339	6.439	6.324	6,604,813
2022-09-01	6.439	6.523	6.362	6.400	6.287	7,871,953
2022-08-31	6.723	6.839	6.431	6.469	6.355	18,310,789
2022-08-30	6.977	6.977	6.700	6.777	6.657	15,152,367
2022-08-29	6.692	7.054	6.692	7.015	6.891	10,223,421
2022-08-26	6.808	6.946	6.762	6.792	6.672	10,238,560
2022-08-25	6.885	6.923	6.739	6.800	6.680	11,479,024
2022-08-24	7.215	7.269	6.846	6.869	6.747	18,297,698
2022-08-23	7.223	7.315	7.123	7.200	7.072	12,896,858
2022-08-22	7.200	7.239	7.085	7.215	7.088	10,309,214
2022-08-19	7.469	7.485	7.208	7.208	7.080	15,940,577
2022-08-18	7.469	7.569	7.346	7.423	7.292	16,040,026
2022-08-17	7.631	7.769	7.308	7.469	7.337	33,336,856
2022-08-16	7.169	7.685	7.162	7.623	7.488	34,694,003
2022-08-15	7.246	7.292	7.123	7.139	7.012	9,903,940
2022-08-12	7.446	7.446	7.262	7.292	7.163	11,084,799
2022-08-11	7.385	7.577	7.339	7.392	7.261	16,474,628
2022-08-10	7.323	7.400	7.200	7.385	7.254	12,046,815
2022-08-09	7.331	7.408	7.262	7.354	7.223	10,061,283
2022-08-08	7.139	7.377	7.008	7.346	7.216	15,068,601
2022-08-05	7.139	7.215	6.977	7.139	7.012	12,947,606

← NewerPage 17 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.