Lingyun Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.208	7.269	6.969	7.146	7.020	14,132,612
2022-08-03	7.285	7.469	7.131	7.146	7.020	19,964,332
2022-08-02	7.385	7.385	7.115	7.239	7.110	24,009,560
2022-08-01	7.492	7.531	7.315	7.439	7.307	17,218,159
2022-07-29	7.385	7.577	7.315	7.485	7.352	22,660,322
2022-07-28	7.454	7.523	7.331	7.385	7.254	15,756,029
2022-07-27	7.308	7.492	7.300	7.431	7.299	20,277,793
2022-07-26	7.131	7.346	6.985	7.308	7.178	15,430,090
2022-07-25	7.346	7.385	7.054	7.115	6.989	15,097,982
2022-07-22	7.369	7.608	7.246	7.346	7.216	23,271,077
2022-07-21	7.115	7.515	7.062	7.331	7.201	37,349,146
2022-07-20	7.054	7.154	6.923	7.108	6.982	18,144,110
2022-07-19	7.023	7.215	6.985	7.031	6.906	24,534,439
2022-07-18	6.692	6.977	6.692	6.969	6.846	17,097,713
2022-07-15	6.623	6.823	6.615	6.677	6.559	11,377,423
2022-07-14	6.562	6.685	6.515	6.631	6.513	9,588,429
2022-07-13	6.469	6.615	6.469	6.562	6.445	5,379,799
2022-07-12	6.608	6.639	6.462	6.485	6.370	6,947,404
2022-07-11	6.754	6.769	6.531	6.585	6.468	9,880,458
2022-07-08	6.808	6.992	6.769	6.769	6.649	11,106,069
2022-07-07	6.600	6.877	6.585	6.846	6.725	13,860,044
2022-07-06	6.677	6.700	6.500	6.577	6.460	11,489,448
2022-07-05	6.869	6.915	6.608	6.700	6.581	14,532,525
2022-07-04	6.892	6.892	6.746	6.854	6.732	8,448,219
2022-07-01	6.831	6.923	6.754	6.839	6.717	8,899,757
2022-06-30	7.000	7.015	6.808	6.839	6.717	18,178,732
2022-06-29	7.346	7.423	6.962	6.977	6.853	21,374,369
2022-06-28	7.277	7.431	7.192	7.369	7.239	23,911,934
2022-06-27	7.069	7.292	7.015	7.192	7.065	25,594,678
2022-06-24	7.100	7.154	6.923	7.062	6.936	19,006,994
2022-06-23	6.839	7.169	6.808	7.131	6.906	30,034,209
2022-06-22	6.808	6.954	6.754	6.769	6.556	9,913,378
2022-06-21	7.062	7.062	6.700	6.800	6.586	14,145,240
2022-06-20	7.062	7.231	6.969	6.992	6.772	19,423,435
2022-06-17	6.746	7.085	6.731	7.023	6.802	19,368,607
2022-06-16	6.823	6.908	6.739	6.777	6.563	9,914,871
2022-06-15	7.023	7.031	6.769	6.823	6.608	14,965,620
2022-06-14	6.823	7.031	6.662	6.992	6.772	15,664,274
2022-06-13	6.877	6.923	6.769	6.892	6.675	16,125,380
2022-06-10	6.469	6.969	6.400	6.931	6.713	21,567,059
2022-06-09	6.662	6.723	6.415	6.485	6.280	11,733,930
2022-06-08	6.762	6.831	6.546	6.723	6.511	9,927,682
2022-06-07	6.885	6.900	6.731	6.808	6.593	12,175,589
2022-06-06	6.862	7.015	6.823	6.954	6.735	17,424,598
2022-06-02	6.692	7.108	6.608	6.900	6.683	22,607,525
2022-06-01	6.600	6.769	6.600	6.685	6.474	11,824,498
2022-05-31	6.754	6.808	6.585	6.662	6.452	18,455,425
2022-05-30	6.531	6.977	6.462	6.815	6.601	23,595,245
2022-05-27	6.385	6.554	6.346	6.415	6.213	8,586,323
2022-05-26	6.377	6.415	6.239	6.369	6.169	6,387,537
2022-05-25	6.231	6.392	6.215	6.362	6.161	6,966,319
2022-05-24	6.523	6.615	6.239	6.239	6.042	13,344,489
2022-05-23	6.377	6.500	6.315	6.462	6.258	10,566,449
2022-05-20	6.231	6.323	6.177	6.300	6.102	8,297,302
2022-05-19	6.131	6.269	6.092	6.223	6.027	7,381,650
2022-05-18	6.069	6.277	6.031	6.200	6.005	12,191,189
2022-05-17	6.000	6.108	5.985	6.046	5.856	6,251,059
2022-05-16	6.108	6.154	6.000	6.023	5.833	6,935,899
2022-05-13	5.946	6.100	5.931	6.100	5.908	8,701,144
2022-05-12	5.931	6.023	5.846	5.915	5.729	7,369,921

← NewerPage 18 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.