Lingyun Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.839	6.415	5.800	5.977	5.789	15,126,664
2022-05-10	5.723	5.877	5.677	5.831	5.647	5,850,937
2022-05-09	5.831	5.908	5.754	5.785	5.602	4,961,377
2022-05-06	5.739	5.885	5.715	5.854	5.669	5,092,939
2022-05-05	5.777	5.969	5.769	5.915	5.729	7,098,789
2022-04-29	5.708	5.877	5.669	5.800	5.617	9,917,900
2022-04-28	5.615	5.715	5.569	5.708	5.528	8,406,795
2022-04-27	5.346	5.639	5.254	5.600	5.424	11,351,848
2022-04-26	5.785	5.854	5.315	5.346	5.178	9,113,878
2022-04-25	5.985	6.069	5.708	5.846	5.662	11,025,289
2022-04-22	6.085	6.185	5.962	6.123	5.930	6,029,338
2022-04-21	6.300	6.377	6.085	6.108	5.915	5,916,678
2022-04-20	6.354	6.439	6.323	6.354	6.154	4,222,956
2022-04-19	6.339	6.400	6.308	6.346	6.146	3,779,630
2022-04-18	6.285	6.346	6.231	6.339	6.139	4,281,550
2022-04-15	6.285	6.392	6.215	6.323	6.124	5,935,852
2022-04-14	6.231	6.369	6.215	6.277	6.079	5,278,780
2022-04-13	6.231	6.292	6.154	6.192	5.997	3,142,180
2022-04-12	6.062	6.323	6.008	6.269	6.072	7,401,100
2022-04-11	6.392	6.392	6.085	6.108	5.915	7,574,333
2022-04-08	6.523	6.546	6.339	6.408	6.206	6,608,975
2022-04-07	6.646	6.685	6.500	6.515	6.310	6,930,501
2022-04-06	6.623	6.715	6.608	6.677	6.467	5,828,951
2022-04-01	6.585	6.677	6.569	6.654	6.444	7,993,999
2022-03-31	6.808	6.808	6.577	6.639	6.429	11,391,088
2022-03-30	6.723	6.769	6.692	6.746	6.534	6,803,247
2022-03-29	6.800	6.854	6.669	6.685	6.474	6,132,227
2022-03-28	6.862	6.877	6.769	6.815	6.601	6,995,393
2022-03-25	6.839	7.054	6.839	6.915	6.698	13,624,104
2022-03-24	6.923	6.954	6.769	6.823	6.608	8,786,183
2022-03-23	7.077	7.100	6.900	6.962	6.742	12,517,414
2022-03-22	7.008	7.131	7.008	7.062	6.839	6,309,046
2022-03-21	7.100	7.139	7.000	7.077	6.854	11,578,204
2022-03-18	7.131	7.154	7.015	7.085	6.861	11,614,231
2022-03-17	7.046	7.408	6.854	7.092	6.869	26,377,011
2022-03-16	6.792	6.839	6.462	6.754	6.541	12,275,452
2022-03-15	7.039	7.039	6.608	6.608	6.400	14,092,543
2022-03-14	7.177	7.231	7.046	7.069	6.847	9,731,200
2022-03-11	7.077	7.323	6.923	7.300	7.070	12,460,505
2022-03-10	7.408	7.462	7.146	7.169	6.943	12,612,445
2022-03-09	7.385	7.446	6.915	7.308	7.078	14,947,288
2022-03-08	7.423	7.554	7.277	7.277	7.048	14,475,217
2022-03-07	7.477	7.746	7.392	7.485	7.249	26,930,645
2022-03-04	7.469	7.554	7.369	7.469	7.234	11,754,997
2022-03-03	7.539	7.585	7.377	7.477	7.241	12,329,132
2022-03-02	7.446	7.554	7.415	7.515	7.279	10,861,370
2022-03-01	7.339	7.539	7.254	7.469	7.234	17,579,946
2022-02-28	7.239	7.346	7.215	7.277	7.048	10,195,165
2022-02-25	7.139	7.277	7.131	7.215	6.988	9,511,270
2022-02-24	7.162	7.262	7.000	7.085	6.861	11,943,999
2022-02-23	7.115	7.254	7.077	7.239	7.011	10,464,937
2022-02-22	7.139	7.223	7.008	7.108	6.884	9,093,935
2022-02-21	7.154	7.323	7.069	7.208	6.981	16,754,683
2022-02-18	6.946	7.054	6.931	7.054	6.832	5,348,895
2022-02-17	7.000	7.046	6.954	6.985	6.765	7,866,813
2022-02-16	7.031	7.077	6.962	7.000	6.780	8,738,394
2022-02-15	7.008	7.069	6.946	7.008	6.787	5,745,366
2022-02-14	6.954	7.123	6.931	7.015	6.794	6,546,885
2022-02-11	7.154	7.177	7.031	7.054	6.832	8,119,594
2022-02-10	7.254	7.331	7.177	7.223	6.996	8,439,871

← NewerPage 19 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.