Lingyun Ind historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.231	7.292	7.185	7.246	7.018	9,141,801
2022-02-08	7.054	7.285	7.023	7.254	7.025	13,932,934
2022-02-07	7.077	7.192	6.954	7.015	6.794	12,756,672
2022-01-28	6.754	7.123	6.639	7.015	6.794	14,496,541
2022-01-27	6.915	6.962	6.700	6.700	6.489	10,486,486
2022-01-26	6.885	6.946	6.823	6.892	6.675	7,071,793
2022-01-25	7.277	7.369	6.831	6.846	6.631	14,883,338
2022-01-24	7.362	7.439	7.292	7.323	7.092	6,541,693
2022-01-21	7.385	7.462	7.269	7.385	7.152	11,567,793
2022-01-20	7.708	7.762	7.354	7.385	7.152	25,360,065
2022-01-19	7.962	7.977	7.662	7.777	7.532	20,321,194
2022-01-18	8.262	8.262	7.908	7.931	7.681	24,137,848
2022-01-17	7.846	8.439	7.823	8.223	7.964	40,541,865
2022-01-14	7.692	7.931	7.608	7.839	7.592	20,676,960
2022-01-13	7.754	7.823	7.662	7.723	7.480	13,712,153
2022-01-12	7.700	7.808	7.654	7.754	7.510	13,047,062
2022-01-11	7.777	7.892	7.615	7.700	7.457	15,258,258
2022-01-10	7.785	7.839	7.639	7.731	7.487	16,153,394
2022-01-07	7.777	8.123	7.631	7.639	7.398	28,221,583
2022-01-06	7.539	7.854	7.531	7.823	7.577	25,464,072
2022-01-05	7.700	7.762	7.515	7.623	7.383	16,755,274
2022-01-04	7.623	7.831	7.600	7.746	7.502	22,783,754
2021-12-31	7.723	7.739	7.577	7.623	7.383	15,088,427
2021-12-30	7.485	7.808	7.377	7.631	7.390	30,493,492
2021-12-29	7.323	7.515	7.246	7.408	7.174	17,523,465
2021-12-28	7.315	7.400	7.269	7.315	7.085	8,760,566
2021-12-27	7.315	7.354	7.192	7.300	7.070	12,221,530
2021-12-24	7.585	7.631	7.292	7.323	7.092	22,713,009
2021-12-23	7.408	7.708	7.339	7.577	7.338	34,046,617
2021-12-22	7.462	7.546	7.392	7.408	7.174	12,854,423
2021-12-21	7.392	7.539	7.331	7.485	7.249	12,449,643
2021-12-20	7.408	7.515	7.331	7.346	7.115	12,444,985
2021-12-17	7.554	7.569	7.408	7.477	7.241	17,197,336
2021-12-16	7.546	7.631	7.515	7.577	7.338	15,496,963
2021-12-15	7.623	7.739	7.531	7.569	7.331	17,221,436
2021-12-14	7.692	7.708	7.539	7.592	7.353	21,205,900
2021-12-13	7.692	7.785	7.585	7.731	7.487	24,052,735
2021-12-10	7.554	7.885	7.469	7.692	7.450	37,267,820
2021-12-09	7.692	7.692	7.492	7.531	7.294	32,463,080
2021-12-08	7.408	7.869	7.308	7.692	7.450	44,429,518
2021-12-07	7.577	7.615	7.169	7.323	7.092	22,291,094
2021-12-06	7.654	7.754	7.492	7.508	7.271	23,483,376
2021-12-03	7.477	7.692	7.462	7.592	7.353	18,477,916
2021-12-02	7.600	7.731	7.508	7.531	7.294	19,982,983
2021-12-01	7.492	7.623	7.431	7.615	7.376	23,636,329
2021-11-30	7.462	7.677	7.423	7.523	7.286	22,556,541
2021-11-29	7.223	7.485	7.200	7.477	7.241	18,332,837
2021-11-26	7.331	7.431	7.285	7.369	7.137	19,021,386
2021-11-25	7.439	7.515	7.346	7.354	7.122	20,077,395
2021-11-24	7.615	7.639	7.423	7.462	7.226	20,491,510
2021-11-23	7.654	7.769	7.569	7.577	7.338	27,034,844
2021-11-22	7.254	7.846	7.231	7.685	7.443	52,290,165
2021-11-19	7.054	7.277	7.015	7.231	7.003	18,987,367
2021-11-18	7.269	7.308	7.015	7.054	6.832	18,847,934
2021-11-17	7.246	7.323	7.154	7.277	7.048	21,146,591
2021-11-16	7.315	7.423	7.192	7.246	7.018	17,342,568
2021-11-15	7.469	7.669	7.315	7.369	7.137	23,758,588
2021-11-12	7.185	7.508	7.115	7.423	7.189	27,731,394
2021-11-11	7.246	7.308	7.092	7.185	6.958	17,719,365
2021-11-10	7.154	7.262	7.115	7.215	6.988	15,281,535

← NewerPage 20 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.